Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0428 USDT |
647,329.1420 |
0.0447 USDT |
0.0408 USDT |
0.0453 USDT |
0.0428 USDT |
| 2024-06-25 |
0.0430 USDT |
366,059.7285 |
0.0444 USDT |
0.0418 USDT |
0.0444 USDT |
0.0429 USDT |
| 2024-06-24 |
0.0430 USDT |
618,890.4453 |
0.0413 USDT |
0.0404 USDT |
0.0456 USDT |
0.0430 USDT |
| 2024-06-23 |
0.0416 USDT |
378,483.5053 |
0.0420 USDT |
0.0407 USDT |
0.0437 USDT |
0.0411 USDT |
| 2024-06-22 |
0.0408 USDT |
553,828.7372 |
0.0408 USDT |
0.0402 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-06-21 |
0.0421 USDT |
720,850.7692 |
0.0424 USDT |
0.0408 USDT |
0.0443 USDT |
0.0415 USDT |
| 2024-06-20 |
0.0440 USDT |
1,324,053.7249 |
0.0434 USDT |
0.0410 USDT |
0.0475 USDT |
0.0424 USDT |
| 2024-06-19 |
0.0443 USDT |
1,052,088.2977 |
0.0440 USDT |
0.0422 USDT |
0.0471 USDT |
0.0444 USDT |
| 2024-06-18 |
0.0423 USDT |
2,997,738.8160 |
0.0456 USDT |
0.0399 USDT |
0.0468 USDT |
0.0436 USDT |
| 2024-06-17 |
0.0498 USDT |
1,331,911.9307 |
0.0526 USDT |
0.0468 USDT |
0.0527 USDT |
0.0486 USDT |
| 2024-06-16 |
0.0538 USDT |
691,064.5098 |
0.0552 USDT |
0.0523 USDT |
0.0565 USDT |
0.0526 USDT |
| 2024-06-15 |
0.0547 USDT |
1,434,699.4789 |
0.0521 USDT |
0.0511 USDT |
0.0600 USDT |
0.0561 USDT |
| 2024-06-14 |
0.0523 USDT |
1,855,258.1437 |
0.0542 USDT |
0.0503 USDT |
0.0544 USDT |
0.0510 USDT |
| 2024-06-13 |
0.0565 USDT |
2,290,269.8827 |
0.0615 USDT |
0.0520 USDT |
0.0620 USDT |
0.0550 USDT |
| 2024-06-12 |
0.0641 USDT |
3,200,075.0203 |
0.0674 USDT |
0.0598 USDT |
0.0727 USDT |
0.0627 USDT |
| 2024-06-11 |
0.0758 USDT |
7,841,996.2221 |
0.0788 USDT |
0.0618 USDT |
0.0892 USDT |
0.0678 USDT |
| 2024-06-10 |
0.0836 USDT |
6,264,667.1421 |
0.0709 USDT |
0.0663 USDT |
0.0931 USDT |
0.0830 USDT |
| 2024-06-09 |
0.0682 USDT |
1,351,334.7146 |
0.0717 USDT |
0.0628 USDT |
0.0740 USDT |
0.0687 USDT |
| 2024-06-08 |
0.0695 USDT |
2,259,946.1174 |
0.0683 USDT |
0.0628 USDT |
0.0775 USDT |
0.0677 USDT |
| 2024-06-07 |
0.0710 USDT |
4,398,399.5754 |
0.0793 USDT |
0.0564 USDT |
0.0834 USDT |
0.0633 USDT |
| 2024-06-06 |
0.0679 USDT |
4,206,967.4913 |
0.0588 USDT |
0.0581 USDT |
0.0808 USDT |
0.0737 USDT |
| 2024-06-05 |
0.0575 USDT |
1,365,627.7799 |
0.0544 USDT |
0.0536 USDT |
0.0610 USDT |
0.0587 USDT |
| 2024-06-04 |
0.0547 USDT |
1,114,206.7838 |
0.0564 USDT |
0.0526 USDT |
0.0573 USDT |
0.0545 USDT |
| 2024-06-03 |
0.0574 USDT |
1,144,986.1972 |
0.0587 USDT |
0.0550 USDT |
0.0604 USDT |
0.0564 USDT |
| 2024-06-02 |
0.0582 USDT |
1,281,689.2415 |
0.0601 USDT |
0.0555 USDT |
0.0630 USDT |
0.0578 USDT |
| 2024-06-01 |
0.0575 USDT |
1,073,886.4164 |
0.0576 USDT |
0.0552 USDT |
0.0600 USDT |
0.0590 USDT |
| 2024-05-31 |
0.0602 USDT |
1,618,083.7342 |
0.0633 USDT |
0.0558 USDT |
0.0675 USDT |
0.0572 USDT |
| 2024-05-30 |
0.0635 USDT |
1,338,957.9795 |
0.0601 USDT |
0.0600 USDT |
0.0671 USDT |
0.0630 USDT |
| 2024-05-29 |
0.0644 USDT |
2,568,631.1441 |
0.0657 USDT |
0.0593 USDT |
0.0724 USDT |
0.0601 USDT |
| 2024-05-28 |
0.0659 USDT |
6,063,656.7670 |
0.0573 USDT |
0.0570 USDT |
0.0730 USDT |
0.0661 USDT |
| 2024-05-27 |
0.0542 USDT |
1,304,404.7776 |
0.0551 USDT |
0.0517 USDT |
0.0578 USDT |
0.0567 USDT |
| 2024-05-26 |
0.0549 USDT |
953,082.5275 |
0.0535 USDT |
0.0517 USDT |
0.0580 USDT |
0.0561 USDT |
| 2024-05-25 |
0.0530 USDT |
1,042,490.5888 |
0.0529 USDT |
0.0515 USDT |
0.0550 USDT |
0.0534 USDT |
| 2024-05-24 |
0.0525 USDT |
3,281,614.4042 |
0.0560 USDT |
0.0501 USDT |
0.0565 USDT |
0.0522 USDT |
| 2024-05-23 |
0.0561 USDT |
1,734,048.3768 |
0.0602 USDT |
0.0535 USDT |
0.0605 USDT |
0.0560 USDT |
| 2024-05-22 |
0.0578 USDT |
2,045,823.6706 |
0.0604 USDT |
0.0542 USDT |
0.0658 USDT |
0.0601 USDT |
| 2024-05-21 |
0.0613 USDT |
1,543,799.4327 |
0.0593 USDT |
0.0585 USDT |
0.0649 USDT |
0.0631 USDT |
| 2024-05-20 |
0.0583 USDT |
1,522,908.1002 |
0.0608 USDT |
0.0560 USDT |
0.0614 USDT |
0.0594 USDT |
| 2024-05-19 |
0.0608 USDT |
657,720.1392 |
0.0617 USDT |
0.0594 USDT |
0.0633 USDT |
0.0611 USDT |
| 2024-05-18 |
0.0601 USDT |
1,232,567.9878 |
0.0601 USDT |
0.0568 USDT |
0.0628 USDT |
0.0615 USDT |
| 2024-05-17 |
0.0598 USDT |
1,290,706.4991 |
0.0614 USDT |
0.0565 USDT |
0.0620 USDT |
0.0602 USDT |
| 2024-05-16 |
0.0613 USDT |
1,253,503.9052 |
0.0641 USDT |
0.0581 USDT |
0.0651 USDT |
0.0609 USDT |
| 2024-05-15 |
0.0625 USDT |
1,678,027.9950 |
0.0618 USDT |
0.0584 USDT |
0.0669 USDT |
0.0644 USDT |
| 2024-05-14 |
0.0633 USDT |
1,805,733.7470 |
0.0647 USDT |
0.0598 USDT |
0.0679 USDT |
0.0630 USDT |
| 2024-05-13 |
0.0697 USDT |
1,699,911.1917 |
0.0758 USDT |
0.0640 USDT |
0.0758 USDT |
0.0676 USDT |
| 2024-05-12 |
0.0747 USDT |
1,282,524.7039 |
0.0763 USDT |
0.0705 USDT |
0.0780 USDT |
0.0779 USDT |
| 2024-05-11 |
0.0772 USDT |
1,009,083.3938 |
0.0780 USDT |
0.0743 USDT |
0.0810 USDT |
0.0781 USDT |
| 2024-05-10 |
0.0812 USDT |
1,369,137.8990 |
0.0855 USDT |
0.0755 USDT |
0.0860 USDT |
0.0779 USDT |
| 2024-05-09 |
0.0862 USDT |
971,622.5859 |
0.0866 USDT |
0.0823 USDT |
0.0930 USDT |
0.0848 USDT |
| 2024-05-08 |
0.0872 USDT |
1,662,630.9236 |
0.0865 USDT |
0.0799 USDT |
0.0959 USDT |
0.0865 USDT |