Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2262 USDT |
1,232,183.3909 |
0.2447 USDT |
0.2050 USDT |
0.2461 USDT |
0.2184 USDT |
| 2024-03-17 |
0.2404 USDT |
988,419.3893 |
0.2561 USDT |
0.2203 USDT |
0.2582 USDT |
0.2477 USDT |
| 2024-03-16 |
0.2510 USDT |
1,668,250.9068 |
0.2657 USDT |
0.2308 USDT |
0.2792 USDT |
0.2450 USDT |
| 2024-03-15 |
0.2600 USDT |
1,710,487.4455 |
0.2896 USDT |
0.2394 USDT |
0.2948 USDT |
0.2600 USDT |
| 2024-03-14 |
0.2736 USDT |
3,001,984.7654 |
0.2513 USDT |
0.2419 USDT |
0.2950 USDT |
0.2810 USDT |
| 2024-03-13 |
0.2382 USDT |
1,565,988.3730 |
0.2371 USDT |
0.2283 USDT |
0.2590 USDT |
0.2494 USDT |
| 2024-03-12 |
0.2463 USDT |
1,876,813.6325 |
0.2731 USDT |
0.2263 USDT |
0.2758 USDT |
0.2349 USDT |
| 2024-03-11 |
0.2358 USDT |
1,287,627.8945 |
0.2286 USDT |
0.2185 USDT |
0.2724 USDT |
0.2521 USDT |
| 2024-03-10 |
0.2277 USDT |
1,049,105.4152 |
0.2326 USDT |
0.2196 USDT |
0.2401 USDT |
0.2238 USDT |
| 2024-03-09 |
0.2323 USDT |
1,130,420.8349 |
0.2312 USDT |
0.2204 USDT |
0.2500 USDT |
0.2360 USDT |
| 2024-03-08 |
0.2215 USDT |
1,914,738.1090 |
0.2072 USDT |
0.2039 USDT |
0.2400 USDT |
0.2328 USDT |
| 2024-03-07 |
0.2056 USDT |
1,203,945.5290 |
0.2069 USDT |
0.1981 USDT |
0.2102 USDT |
0.2074 USDT |
| 2024-03-06 |
0.2085 USDT |
1,283,786.5336 |
0.2072 USDT |
0.1983 USDT |
0.2262 USDT |
0.2037 USDT |
| 2024-03-05 |
0.2110 USDT |
1,434,125.5846 |
0.2179 USDT |
0.2011 USDT |
0.2204 USDT |
0.2185 USDT |
| 2024-03-04 |
0.2201 USDT |
987,769.7264 |
0.2384 USDT |
0.2100 USDT |
0.2417 USDT |
0.2142 USDT |
| 2024-03-03 |
0.2261 USDT |
692,268.0809 |
0.2328 USDT |
0.2195 USDT |
0.2384 USDT |
0.2279 USDT |
| 2024-03-02 |
0.2290 USDT |
759,380.0793 |
0.2249 USDT |
0.2192 USDT |
0.2494 USDT |
0.2332 USDT |
| 2024-03-01 |
0.2187 USDT |
879,628.9907 |
0.2268 USDT |
0.2125 USDT |
0.2284 USDT |
0.2222 USDT |
| 2024-02-29 |
0.2271 USDT |
888,415.7799 |
0.2365 USDT |
0.2000 USDT |
0.2385 USDT |
0.2282 USDT |
| 2024-02-28 |
0.2424 USDT |
657,916.9149 |
0.2499 USDT |
0.2300 USDT |
0.2545 USDT |
0.2319 USDT |
| 2024-02-27 |
0.2518 USDT |
520,770.8455 |
0.2698 USDT |
0.2402 USDT |
0.2699 USDT |
0.2454 USDT |
| 2024-02-26 |
0.2627 USDT |
689,289.0531 |
0.2655 USDT |
0.2535 USDT |
0.2801 USDT |
0.2685 USDT |
| 2024-02-25 |
0.2552 USDT |
844,462.8723 |
0.2651 USDT |
0.2396 USDT |
0.2707 USDT |
0.2705 USDT |
| 2024-02-24 |
0.2550 USDT |
611,279.3967 |
0.2466 USDT |
0.2378 USDT |
0.2700 USDT |
0.2700 USDT |
| 2024-02-23 |
0.2394 USDT |
1,096,113.1419 |
0.2598 USDT |
0.2148 USDT |
0.2651 USDT |
0.2451 USDT |
| 2024-02-22 |
0.2618 USDT |
690,544.4680 |
0.2647 USDT |
0.2527 USDT |
0.2784 USDT |
0.2625 USDT |
| 2024-02-21 |
0.2732 USDT |
698,007.2844 |
0.2773 USDT |
0.2567 USDT |
0.2901 USDT |
0.2662 USDT |
| 2024-02-20 |
0.2871 USDT |
952,164.0262 |
0.2884 USDT |
0.2725 USDT |
0.3007 USDT |
0.2897 USDT |
| 2024-02-19 |
0.2829 USDT |
1,109,707.1466 |
0.2852 USDT |
0.2628 USDT |
0.2990 USDT |
0.2950 USDT |
| 2024-02-18 |
0.2898 USDT |
579,382.9251 |
0.2947 USDT |
0.2786 USDT |
0.3068 USDT |
0.2889 USDT |
| 2024-02-17 |
0.2957 USDT |
684,424.3016 |
0.3082 USDT |
0.2755 USDT |
0.3200 USDT |
0.2886 USDT |
| 2024-02-16 |
0.3174 USDT |
1,174,361.1162 |
0.3233 USDT |
0.3000 USDT |
0.3451 USDT |
0.3109 USDT |
| 2024-02-15 |
0.3359 USDT |
1,774,082.9810 |
0.3810 USDT |
0.3029 USDT |
0.3821 USDT |
0.3088 USDT |
| 2024-02-14 |
0.3514 USDT |
1,269,824.9173 |
0.3279 USDT |
0.3180 USDT |
0.4050 USDT |
0.3966 USDT |
| 2024-02-13 |
0.3273 USDT |
787,466.3960 |
0.3276 USDT |
0.3050 USDT |
0.3499 USDT |
0.3242 USDT |
| 2024-02-12 |
0.3191 USDT |
738,630.1737 |
0.3323 USDT |
0.3010 USDT |
0.3401 USDT |
0.3201 USDT |
| 2024-02-11 |
0.3197 USDT |
780,271.6860 |
0.3137 USDT |
0.3008 USDT |
0.3498 USDT |
0.3283 USDT |
| 2024-02-10 |
0.3182 USDT |
588,727.3048 |
0.3264 USDT |
0.2866 USDT |
0.3443 USDT |
0.3126 USDT |
| 2024-02-09 |
0.3242 USDT |
821,436.7148 |
0.3263 USDT |
0.3090 USDT |
0.3515 USDT |
0.3303 USDT |
| 2024-02-08 |
0.3474 USDT |
762,215.4098 |
0.3736 USDT |
0.3270 USDT |
0.3761 USDT |
0.3331 USDT |
| 2024-02-07 |
0.3648 USDT |
1,121,373.3240 |
0.4080 USDT |
0.3418 USDT |
0.4134 USDT |
0.3754 USDT |
| 2024-02-06 |
0.4153 USDT |
5,766,454.6031 |
0.4322 USDT |
0.3741 USDT |
0.4478 USDT |
0.3926 USDT |
| 2024-02-05 |
0.4356 USDT |
1,448,343.2076 |
0.4650 USDT |
0.4052 USDT |
0.4706 USDT |
0.4328 USDT |
| 2024-02-04 |
0.4916 USDT |
2,495,269.2793 |
0.5304 USDT |
0.4554 USDT |
0.5419 USDT |
0.4719 USDT |
| 2024-02-03 |
0.5373 USDT |
1,539,686.2182 |
0.5496 USDT |
0.5200 USDT |
0.5706 USDT |
0.5247 USDT |
| 2024-02-02 |
0.5752 USDT |
1,304,824.2360 |
0.5796 USDT |
0.5203 USDT |
0.6332 USDT |
0.5706 USDT |
| 2024-02-01 |
0.5888 USDT |
2,118,775.5708 |
0.6353 USDT |
0.5061 USDT |
0.6868 USDT |
0.6018 USDT |
| 2024-01-31 |
0.7645 USDT |
6,265,462.2511 |
0.2000 USDT |
0.2000 USDT |
1.1100 USDT |
0.6716 USDT |