Identifier on Kucoin: ETHDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0375 USDT |
148,959.6097 |
0.0416 USDT |
0.0373 USDT |
0.0416 USDT |
0.0392 USDT |
| 2024-12-22 |
0.0402 USDT |
27,314.3964 |
0.0383 USDT |
0.0375 USDT |
0.0415 USDT |
0.0413 USDT |
| 2024-12-21 |
0.0360 USDT |
99,301.4255 |
0.0347 USDT |
0.0316 USDT |
0.0385 USDT |
0.0373 USDT |
| 2024-12-20 |
0.0393 USDT |
415,253.5252 |
0.0363 USDT |
0.0336 USDT |
0.0458 USDT |
0.0347 USDT |
| 2024-12-19 |
0.0335 USDT |
464,089.3713 |
0.0316 USDT |
0.0300 USDT |
0.0389 USDT |
0.0341 USDT |
| 2024-12-18 |
0.0292 USDT |
306,242.5936 |
0.0267 USDT |
0.0267 USDT |
0.0318 USDT |
0.0309 USDT |
| 2024-12-17 |
0.0244 USDT |
221,789.5915 |
0.0245 USDT |
0.0234 USDT |
0.0255 USDT |
0.0255 USDT |
| 2024-12-16 |
0.0232 USDT |
311,893.7842 |
0.0245 USDT |
0.0218 USDT |
0.0265 USDT |
0.0238 USDT |
| 2024-12-15 |
0.0263 USDT |
28,018.3428 |
0.0271 USDT |
0.0258 USDT |
0.0275 USDT |
0.0259 USDT |
| 2024-12-14 |
0.0267 USDT |
181,284.4845 |
0.0264 USDT |
0.0257 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-12-13 |
0.0259 USDT |
135,788.7911 |
0.0267 USDT |
0.0249 USDT |
0.0267 USDT |
0.0256 USDT |
| 2024-12-12 |
0.0259 USDT |
62,505.4193 |
0.0280 USDT |
0.0248 USDT |
0.0281 USDT |
0.0261 USDT |
| 2024-12-11 |
0.0323 USDT |
142,227.3224 |
0.0343 USDT |
0.0240 USDT |
0.0370 USDT |
0.0240 USDT |
| 2024-12-10 |
0.0348 USDT |
139,447.0097 |
0.0321 USDT |
0.0285 USDT |
0.0375 USDT |
0.0339 USDT |
| 2024-12-09 |
0.0288 USDT |
53,118.8660 |
0.0270 USDT |
0.0270 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-12-08 |
0.0281 USDT |
184,695.5119 |
0.0270 USDT |
0.0270 USDT |
0.0286 USDT |
0.0270 USDT |
| 2024-12-07 |
0.0268 USDT |
34,326.3188 |
0.0268 USDT |
0.0262 USDT |
0.0272 USDT |
0.0262 USDT |
| 2024-12-06 |
0.0277 USDT |
92,631.9220 |
0.0300 USDT |
0.0230 USDT |
0.0307 USDT |
0.0252 USDT |
| 2024-12-05 |
0.0294 USDT |
176,476.9291 |
0.0319 USDT |
0.0280 USDT |
0.0325 USDT |
0.0298 USDT |
| 2024-12-04 |
0.0326 USDT |
342,500.0602 |
0.0398 USDT |
0.0308 USDT |
0.0398 USDT |
0.0315 USDT |
| 2024-12-03 |
0.0376 USDT |
390,604.4601 |
0.0369 USDT |
0.0369 USDT |
0.0410 USDT |
0.0380 USDT |
| 2024-12-02 |
0.0362 USDT |
78,775.4235 |
0.0352 USDT |
0.0343 USDT |
0.0392 USDT |
0.0377 USDT |
| 2024-12-01 |
0.0338 USDT |
27,461.7338 |
0.0360 USDT |
0.0320 USDT |
0.0360 USDT |
0.0350 USDT |
| 2024-11-30 |
0.0357 USDT |
51,910.1614 |
0.0380 USDT |
0.0340 USDT |
0.0380 USDT |
0.0340 USDT |
| 2024-11-29 |
0.0385 USDT |
4,778.8125 |
0.0386 USDT |
0.0370 USDT |
0.0396 USDT |
0.0391 USDT |
| 2024-11-28 |
0.0375 USDT |
131,669.2871 |
0.0361 USDT |
0.0350 USDT |
0.0392 USDT |
0.0377 USDT |
| 2024-11-27 |
0.0422 USDT |
102,136.5574 |
0.0493 USDT |
0.0381 USDT |
0.0501 USDT |
0.0381 USDT |
| 2024-11-26 |
0.0482 USDT |
134,316.3404 |
0.0463 USDT |
0.0426 USDT |
0.0520 USDT |
0.0520 USDT |
| 2024-11-25 |
0.0435 USDT |
289,011.8169 |
0.0481 USDT |
0.0394 USDT |
0.0500 USDT |
0.0435 USDT |
| 2024-11-24 |
0.0476 USDT |
41,820.4042 |
0.0457 USDT |
0.0438 USDT |
0.0518 USDT |
0.0518 USDT |
| 2024-11-23 |
0.0464 USDT |
59,384.8100 |
0.0508 USDT |
0.0400 USDT |
0.0508 USDT |
0.0455 USDT |
| 2024-11-22 |
0.0490 USDT |
90,804.6807 |
0.0476 USDT |
0.0460 USDT |
0.0529 USDT |
0.0503 USDT |
| 2024-11-21 |
0.0497 USDT |
174,377.4664 |
0.0615 USDT |
0.0470 USDT |
0.0625 USDT |
0.0478 USDT |
| 2024-11-20 |
0.0583 USDT |
3,575.6329 |
0.0600 USDT |
0.0573 USDT |
0.0606 USDT |
0.0573 USDT |
| 2024-11-19 |
0.0567 USDT |
40,471.3018 |
0.0556 USDT |
0.0556 USDT |
0.0600 USDT |
0.0600 USDT |
| 2024-11-18 |
0.0583 USDT |
43,999.5714 |
0.0601 USDT |
0.0552 USDT |
0.0602 USDT |
0.0590 USDT |
| 2024-11-17 |
0.0599 USDT |
52,035.0419 |
0.0570 USDT |
0.0570 USDT |
0.0633 USDT |
0.0600 USDT |
| 2024-11-16 |
0.0574 USDT |
50,847.6132 |
0.0609 USDT |
0.0550 USDT |
0.0630 USDT |
0.0554 USDT |
| 2024-11-15 |
0.0607 USDT |
56,760.1281 |
0.0605 USDT |
0.0604 USDT |
0.0639 USDT |
0.0639 USDT |
| 2024-11-14 |
0.0573 USDT |
37,436.2597 |
0.0553 USDT |
0.0549 USDT |
0.0632 USDT |
0.0590 USDT |
| 2024-11-13 |
0.0565 USDT |
346,006.0319 |
0.0590 USDT |
0.0482 USDT |
0.0602 USDT |
0.0528 USDT |
| 2024-11-12 |
0.0504 USDT |
46,375.5062 |
0.0486 USDT |
0.0476 USDT |
0.0600 USDT |
0.0600 USDT |
| 2024-11-11 |
0.0554 USDT |
132,997.6167 |
0.0561 USDT |
0.0491 USDT |
0.0613 USDT |
0.0511 USDT |
| 2024-11-10 |
0.0586 USDT |
59,296.7449 |
0.0602 USDT |
0.0546 USDT |
0.0620 USDT |
0.0574 USDT |
| 2024-11-09 |
0.0679 USDT |
110,431.1410 |
0.0730 USDT |
0.0640 USDT |
0.0731 USDT |
0.0655 USDT |
| 2024-11-08 |
0.0776 USDT |
10,022.8473 |
0.0778 USDT |
0.0730 USDT |
0.0800 USDT |
0.0760 USDT |
| 2024-11-07 |
0.0978 USDT |
30,567.1366 |
0.1000 USDT |
0.0852 USDT |
0.1000 USDT |
0.0958 USDT |
| 2024-11-06 |
0.1168 USDT |
83,143.3103 |
0.1330 USDT |
0.1060 USDT |
0.1330 USDT |
0.1060 USDT |
| 2024-11-05 |
0.1393 USDT |
26,261.1646 |
0.1446 USDT |
0.1339 USDT |
0.1446 USDT |
0.1410 USDT |
| 2024-11-04 |
0.1360 USDT |
3,377.9862 |
0.1326 USDT |
0.1239 USDT |
0.1447 USDT |
0.1410 USDT |