Identifier on Kucoin: E4C-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.0102 USDT |
1,873,277.4000 |
0.0103 USDT |
0.0100 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-02-18 |
0.0102 USDT |
5,526,553.2000 |
0.0105 USDT |
0.0098 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-02-17 |
0.0105 USDT |
3,856,346.6000 |
0.0105 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-02-16 |
0.0109 USDT |
10,417,610.1000 |
0.0108 USDT |
0.0104 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-02-15 |
0.0108 USDT |
10,550,305.5000 |
0.0110 USDT |
0.0105 USDT |
0.0113 USDT |
0.0106 USDT |
| 2025-02-14 |
0.0108 USDT |
11,003,006.0000 |
0.0109 USDT |
0.0101 USDT |
0.0117 USDT |
0.0106 USDT |
| 2025-02-13 |
0.0113 USDT |
13,166,546.4000 |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0109 USDT |
| 2025-02-12 |
0.0112 USDT |
15,149,042.5000 |
0.0111 USDT |
0.0107 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-02-11 |
0.0118 USDT |
10,233,642.0000 |
0.0117 USDT |
0.0110 USDT |
0.0122 USDT |
0.0112 USDT |
| 2025-02-10 |
0.0117 USDT |
13,703,770.7000 |
0.0113 USDT |
0.0111 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-02-09 |
0.0117 USDT |
14,408,110.1000 |
0.0115 USDT |
0.0110 USDT |
0.0126 USDT |
0.0118 USDT |
| 2025-02-08 |
0.0118 USDT |
9,974,231.6000 |
0.0118 USDT |
0.0111 USDT |
0.0126 USDT |
0.0113 USDT |
| 2025-02-07 |
0.0126 USDT |
7,021,152.1000 |
0.0131 USDT |
0.0114 USDT |
0.0143 USDT |
0.0118 USDT |
| 2025-02-06 |
0.0138 USDT |
9,927,030.8000 |
0.0124 USDT |
0.0120 USDT |
0.0182 USDT |
0.0131 USDT |
| 2025-02-05 |
0.0123 USDT |
11,524,984.2000 |
0.0122 USDT |
0.0118 USDT |
0.0136 USDT |
0.0125 USDT |
| 2025-02-04 |
0.0123 USDT |
12,897,659.5000 |
0.0131 USDT |
0.0118 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-02-03 |
0.0121 USDT |
14,368,145.1000 |
0.0123 USDT |
0.0107 USDT |
0.0129 USDT |
0.0124 USDT |
| 2025-02-02 |
0.0134 USDT |
15,382,900.7000 |
0.0131 USDT |
0.0118 USDT |
0.0157 USDT |
0.0126 USDT |
| 2025-02-01 |
0.0135 USDT |
5,686,558.8000 |
0.0132 USDT |
0.0130 USDT |
0.0165 USDT |
0.0145 USDT |
| 2025-01-31 |
0.0135 USDT |
4,970,602.4000 |
0.0135 USDT |
0.0130 USDT |
0.0144 USDT |
0.0135 USDT |
| 2025-01-30 |
0.0142 USDT |
4,099,276.1000 |
0.0144 USDT |
0.0136 USDT |
0.0149 USDT |
0.0138 USDT |
| 2025-01-29 |
0.0143 USDT |
7,510,999.8000 |
0.0143 USDT |
0.0136 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-01-28 |
0.0143 USDT |
11,669,469.7000 |
0.0141 USDT |
0.0122 USDT |
0.0163 USDT |
0.0136 USDT |
| 2025-01-27 |
0.0165 USDT |
22,209,637.3000 |
0.0149 USDT |
0.0134 USDT |
0.0241 USDT |
0.0141 USDT |
| 2025-01-26 |
0.0132 USDT |
4,753,680.9000 |
0.0132 USDT |
0.0130 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-01-25 |
0.0134 USDT |
4,340,132.1000 |
0.0139 USDT |
0.0130 USDT |
0.0141 USDT |
0.0131 USDT |
| 2025-01-24 |
0.0134 USDT |
1,663,383.8000 |
0.0131 USDT |
0.0130 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-01-23 |
0.0140 USDT |
4,271,053.4000 |
0.0141 USDT |
0.0133 USDT |
0.0145 USDT |
0.0134 USDT |
| 2025-01-22 |
0.0140 USDT |
7,405,174.4000 |
0.0139 USDT |
0.0134 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-01-21 |
0.0131 USDT |
5,509,069.4000 |
0.0128 USDT |
0.0126 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-01-20 |
0.0140 USDT |
9,082,180.3000 |
0.0135 USDT |
0.0129 USDT |
0.0159 USDT |
0.0131 USDT |
| 2025-01-19 |
0.0145 USDT |
11,135,567.0000 |
0.0151 USDT |
0.0137 USDT |
0.0155 USDT |
0.0144 USDT |
| 2025-01-18 |
0.0153 USDT |
12,165,874.1000 |
0.0159 USDT |
0.0145 USDT |
0.0165 USDT |
0.0155 USDT |
| 2025-01-17 |
0.0157 USDT |
8,398,224.8000 |
0.0159 USDT |
0.0151 USDT |
0.0161 USDT |
0.0159 USDT |
| 2025-01-16 |
0.0166 USDT |
9,860,008.8000 |
0.0159 USDT |
0.0154 USDT |
0.0195 USDT |
0.0165 USDT |
| 2025-01-15 |
0.0155 USDT |
3,653,989.5000 |
0.0156 USDT |
0.0150 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-01-14 |
0.0161 USDT |
7,974,949.8000 |
0.0166 USDT |
0.0151 USDT |
0.0167 USDT |
0.0158 USDT |
| 2025-01-13 |
0.0163 USDT |
5,930,013.1000 |
0.0171 USDT |
0.0156 USDT |
0.0172 USDT |
0.0164 USDT |
| 2025-01-12 |
0.0173 USDT |
3,554,378.0000 |
0.0179 USDT |
0.0169 USDT |
0.0181 USDT |
0.0171 USDT |
| 2025-01-11 |
0.0176 USDT |
4,086,730.0000 |
0.0178 USDT |
0.0171 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-01-10 |
0.0177 USDT |
4,428,891.0000 |
0.0184 USDT |
0.0172 USDT |
0.0185 USDT |
0.0178 USDT |
| 2025-01-09 |
0.0184 USDT |
872,132.5000 |
0.0186 USDT |
0.0176 USDT |
0.0188 USDT |
0.0186 USDT |
| 2025-01-08 |
0.0187 USDT |
17,517,320.7000 |
0.0192 USDT |
0.0182 USDT |
0.0195 USDT |
0.0187 USDT |
| 2025-01-07 |
0.0199 USDT |
10,175,379.1000 |
0.0205 USDT |
0.0192 USDT |
0.0207 USDT |
0.0193 USDT |
| 2025-01-06 |
0.0210 USDT |
1,759,703.0000 |
0.0214 USDT |
0.0201 USDT |
0.0217 USDT |
0.0206 USDT |
| 2025-01-05 |
0.0212 USDT |
2,205,052.2000 |
0.0212 USDT |
0.0208 USDT |
0.0218 USDT |
0.0215 USDT |
| 2025-01-04 |
0.0214 USDT |
9,097,606.9000 |
0.0221 USDT |
0.0187 USDT |
0.0224 USDT |
0.0212 USDT |
| 2025-01-03 |
0.0218 USDT |
14,011,746.8000 |
0.0226 USDT |
0.0211 USDT |
0.0227 USDT |
0.0224 USDT |
| 2025-01-02 |
0.0227 USDT |
21,229,040.8000 |
0.0226 USDT |
0.0219 USDT |
0.0240 USDT |
0.0226 USDT |
| 2025-01-01 |
0.0236 USDT |
14,834,947.2000 |
0.0228 USDT |
0.0226 USDT |
0.0252 USDT |
0.0228 USDT |