Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0334 USDT |
813,505.5110 |
0.0327 USDT |
0.0323 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-07-25 |
0.0327 USDT |
997,100.3888 |
0.0333 USDT |
0.0310 USDT |
0.0344 USDT |
0.0324 USDT |
| 2024-07-24 |
0.0344 USDT |
382,772.9897 |
0.0350 USDT |
0.0335 USDT |
0.0353 USDT |
0.0337 USDT |
| 2024-07-23 |
0.0357 USDT |
668,245.6545 |
0.0363 USDT |
0.0349 USDT |
0.0368 USDT |
0.0351 USDT |
| 2024-07-22 |
0.0364 USDT |
798,326.7825 |
0.0363 USDT |
0.0356 USDT |
0.0375 USDT |
0.0365 USDT |
| 2024-07-21 |
0.0374 USDT |
887,259.3239 |
0.0382 USDT |
0.0358 USDT |
0.0387 USDT |
0.0362 USDT |
| 2024-07-20 |
0.0381 USDT |
830,071.2873 |
0.0377 USDT |
0.0374 USDT |
0.0395 USDT |
0.0381 USDT |
| 2024-07-19 |
0.0364 USDT |
910,100.5328 |
0.0356 USDT |
0.0352 USDT |
0.0383 USDT |
0.0383 USDT |
| 2024-07-18 |
0.0368 USDT |
531,184.7919 |
0.0369 USDT |
0.0355 USDT |
0.0382 USDT |
0.0355 USDT |
| 2024-07-17 |
0.0378 USDT |
782,109.5512 |
0.0383 USDT |
0.0367 USDT |
0.0391 USDT |
0.0375 USDT |
| 2024-07-16 |
0.0381 USDT |
876,797.8964 |
0.0400 USDT |
0.0366 USDT |
0.0401 USDT |
0.0378 USDT |
| 2024-07-15 |
0.0385 USDT |
1,629,192.9917 |
0.0361 USDT |
0.0361 USDT |
0.0414 USDT |
0.0409 USDT |
| 2024-07-14 |
0.0363 USDT |
1,120,039.4720 |
0.0346 USDT |
0.0346 USDT |
0.0377 USDT |
0.0357 USDT |
| 2024-07-13 |
0.0344 USDT |
944,581.3376 |
0.0336 USDT |
0.0334 USDT |
0.0355 USDT |
0.0345 USDT |
| 2024-07-12 |
0.0343 USDT |
529,697.3771 |
0.0354 USDT |
0.0328 USDT |
0.0357 USDT |
0.0342 USDT |
| 2024-07-11 |
0.0363 USDT |
452,914.1142 |
0.0369 USDT |
0.0352 USDT |
0.0374 USDT |
0.0366 USDT |
| 2024-07-10 |
0.0364 USDT |
309,122.0303 |
0.0358 USDT |
0.0353 USDT |
0.0378 USDT |
0.0375 USDT |
| 2024-07-09 |
0.0362 USDT |
516,256.9427 |
0.0371 USDT |
0.0350 USDT |
0.0373 USDT |
0.0357 USDT |
| 2024-07-08 |
0.0359 USDT |
681,913.8336 |
0.0347 USDT |
0.0340 USDT |
0.0378 USDT |
0.0373 USDT |
| 2024-07-07 |
0.0348 USDT |
740,204.9166 |
0.0352 USDT |
0.0335 USDT |
0.0372 USDT |
0.0343 USDT |
| 2024-07-06 |
0.0359 USDT |
602,063.9283 |
0.0376 USDT |
0.0347 USDT |
0.0376 USDT |
0.0359 USDT |
| 2024-07-05 |
0.0335 USDT |
1,556,203.3304 |
0.0332 USDT |
0.0313 USDT |
0.0379 USDT |
0.0379 USDT |
| 2024-07-04 |
0.0353 USDT |
1,202,427.9265 |
0.0375 USDT |
0.0322 USDT |
0.0390 USDT |
0.0356 USDT |
| 2024-07-03 |
0.0384 USDT |
967,278.7607 |
0.0394 USDT |
0.0371 USDT |
0.0401 USDT |
0.0376 USDT |
| 2024-07-02 |
0.0395 USDT |
522,196.8190 |
0.0390 USDT |
0.0390 USDT |
0.0403 USDT |
0.0395 USDT |
| 2024-07-01 |
0.0399 USDT |
536,269.4103 |
0.0406 USDT |
0.0390 USDT |
0.0412 USDT |
0.0399 USDT |
| 2024-06-30 |
0.0396 USDT |
594,877.8331 |
0.0401 USDT |
0.0385 USDT |
0.0413 USDT |
0.0402 USDT |
| 2024-06-29 |
0.0415 USDT |
325,611.0564 |
0.0414 USDT |
0.0405 USDT |
0.0423 USDT |
0.0405 USDT |
| 2024-06-28 |
0.0417 USDT |
398,204.5436 |
0.0425 USDT |
0.0407 USDT |
0.0429 USDT |
0.0414 USDT |
| 2024-06-27 |
0.0428 USDT |
625,174.9852 |
0.0429 USDT |
0.0409 USDT |
0.0441 USDT |
0.0424 USDT |
| 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 |