Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0875 USDT |
738,608.0694 |
0.0852 USDT |
0.0850 USDT |
0.0959 USDT |
0.0881 USDT |
| 2024-05-06 |
0.0902 USDT |
1,415,125.6055 |
0.0916 USDT |
0.0852 USDT |
0.0960 USDT |
0.0852 USDT |
| 2024-05-05 |
0.0922 USDT |
959,740.0416 |
0.0941 USDT |
0.0889 USDT |
0.0959 USDT |
0.0911 USDT |
| 2024-05-04 |
0.0951 USDT |
1,126,218.3867 |
0.0989 USDT |
0.0921 USDT |
0.1005 USDT |
0.0931 USDT |
| 2024-05-03 |
0.0974 USDT |
575,196.8163 |
0.0943 USDT |
0.0926 USDT |
0.1020 USDT |
0.1005 USDT |
| 2024-05-02 |
0.0937 USDT |
952,269.8524 |
0.0946 USDT |
0.0899 USDT |
0.0989 USDT |
0.0967 USDT |
| 2024-05-01 |
0.0949 USDT |
1,072,310.3911 |
0.0981 USDT |
0.0845 USDT |
0.1023 USDT |
0.0946 USDT |
| 2024-04-30 |
0.1035 USDT |
1,295,537.1119 |
0.1078 USDT |
0.0971 USDT |
0.1134 USDT |
0.0983 USDT |
| 2024-04-29 |
0.1098 USDT |
1,085,442.2793 |
0.1110 USDT |
0.1020 USDT |
0.1179 USDT |
0.1076 USDT |
| 2024-04-28 |
0.1194 USDT |
731,017.3379 |
0.1160 USDT |
0.1110 USDT |
0.1416 USDT |
0.1123 USDT |
| 2024-04-27 |
0.1147 USDT |
961,711.7881 |
0.1229 USDT |
0.1089 USDT |
0.1235 USDT |
0.1168 USDT |
| 2024-04-26 |
0.1268 USDT |
1,098,792.2882 |
0.1259 USDT |
0.1202 USDT |
0.1338 USDT |
0.1228 USDT |
| 2024-04-25 |
0.1449 USDT |
832,779.2013 |
0.1449 USDT |
0.1337 USDT |
0.1584 USDT |
0.1531 USDT |
| 2024-04-24 |
0.1563 USDT |
984,756.2838 |
0.1601 USDT |
0.1458 USDT |
0.1689 USDT |
0.1471 USDT |
| 2024-04-23 |
0.1602 USDT |
1,991,983.1097 |
0.1687 USDT |
0.1422 USDT |
0.1900 USDT |
0.1538 USDT |
| 2024-04-22 |
0.1585 USDT |
3,453,360.3225 |
0.1209 USDT |
0.1176 USDT |
0.2200 USDT |
0.1679 USDT |
| 2024-04-21 |
0.1243 USDT |
515,285.1902 |
0.1259 USDT |
0.1196 USDT |
0.1333 USDT |
0.1216 USDT |
| 2024-04-20 |
0.1239 USDT |
1,208,663.8717 |
0.1180 USDT |
0.1158 USDT |
0.1376 USDT |
0.1269 USDT |
| 2024-04-19 |
0.1106 USDT |
1,114,632.4930 |
0.1140 USDT |
0.1014 USDT |
0.1173 USDT |
0.1133 USDT |
| 2024-04-18 |
0.1123 USDT |
769,097.7252 |
0.1155 USDT |
0.1100 USDT |
0.1180 USDT |
0.1121 USDT |