Identifier on Kucoin: ETHDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.3256 USDT |
14,903.2667 |
0.3884 USDT |
0.3005 USDT |
0.4100 USDT |
0.3127 USDT |
| 2024-04-18 |
0.3591 USDT |
8,321.7566 |
0.3580 USDT |
0.3468 USDT |
0.3731 USDT |
0.3513 USDT |
| 2024-04-17 |
0.3624 USDT |
8,614.7669 |
0.3342 USDT |
0.3243 USDT |
0.3774 USDT |
0.3656 USDT |
| 2024-04-16 |
0.3409 USDT |
3,603.7513 |
0.3377 USDT |
0.3155 USDT |
0.3648 USDT |
0.3287 USDT |
| 2024-04-15 |
0.3125 USDT |
39,403.4493 |
0.3345 USDT |
0.2915 USDT |
0.3612 USDT |
0.3299 USDT |
| 2024-04-14 |
0.3789 USDT |
121,779.0588 |
0.4092 USDT |
0.3307 USDT |
0.4596 USDT |
0.3647 USDT |
| 2024-04-13 |
0.3453 USDT |
9,671.2292 |
0.3487 USDT |
0.3233 USDT |
0.3693 USDT |
0.3509 USDT |
| 2024-04-12 |
0.3340 USDT |
23,663.8822 |
0.2836 USDT |
0.2811 USDT |
0.3919 USDT |
0.3918 USDT |
| 2024-04-11 |
0.2816 USDT |
2,809.4950 |
0.2909 USDT |
0.2665 USDT |
0.2924 USDT |
0.2924 USDT |
| 2024-04-10 |
0.2879 USDT |
6,182.6081 |
0.2793 USDT |
0.2764 USDT |
0.3043 USDT |
0.2877 USDT |
| 2024-04-09 |
0.2701 USDT |
21,427.0278 |
0.2466 USDT |
0.2461 USDT |
0.2947 USDT |
0.2894 USDT |
| 2024-04-08 |
0.2802 USDT |
26,727.9247 |
0.3168 USDT |
0.2525 USDT |
0.3249 USDT |
0.2543 USDT |
| 2024-04-07 |
0.3253 USDT |
437.1735 |
0.3305 USDT |
0.3210 USDT |
0.3324 USDT |
0.3274 USDT |
| 2024-04-06 |
0.3542 USDT |
2,508.7864 |
0.3576 USDT |
0.3400 USDT |
0.3576 USDT |
0.3440 USDT |
| 2024-04-05 |
0.3588 USDT |
22,661.5083 |
0.3514 USDT |
0.3424 USDT |
0.3801 USDT |
0.3424 USDT |
| 2024-04-04 |
0.3364 USDT |
23,512.3090 |
0.3555 USDT |
0.3200 USDT |
0.3826 USDT |
0.3477 USDT |
| 2024-04-03 |
0.3641 USDT |
10,571.0522 |
0.3925 USDT |
0.3426 USDT |
0.3959 USDT |
0.3615 USDT |
| 2024-04-02 |
0.3631 USDT |
38,871.5225 |
0.3571 USDT |
0.3103 USDT |
0.3902 USDT |
0.3738 USDT |
| 2024-04-01 |
0.3256 USDT |
20,742.9690 |
0.3002 USDT |
0.3002 USDT |
0.3504 USDT |
0.3376 USDT |
| 2024-03-31 |
0.3012 USDT |
3,970.9546 |
0.3252 USDT |
0.2929 USDT |
0.3252 USDT |
0.3099 USDT |
| 2024-03-30 |
0.3236 USDT |
17,816.5882 |
0.3282 USDT |
0.3184 USDT |
0.3324 USDT |
0.3324 USDT |
| 2024-03-29 |
0.3180 USDT |
8,236.9617 |
0.3151 USDT |
0.3100 USDT |
0.3276 USDT |
0.3272 USDT |
| 2024-03-28 |
0.3187 USDT |
8,737.4980 |
0.3385 USDT |
0.3051 USDT |
0.3385 USDT |
0.3123 USDT |
| 2024-03-27 |
0.3022 USDT |
11,253.2212 |
0.3035 USDT |
0.2929 USDT |
0.3317 USDT |
0.3317 USDT |
| 2024-03-26 |
0.3015 USDT |
7,292.9552 |
0.3053 USDT |
0.2901 USDT |
0.3194 USDT |
0.3094 USDT |
| 2024-03-25 |
0.3190 USDT |
4,110.5033 |
0.3616 USDT |
0.2960 USDT |
0.3618 USDT |
0.3083 USDT |
| 2024-03-24 |
0.3879 USDT |
3,999.8784 |
0.3892 USDT |
0.3751 USDT |
0.4061 USDT |
0.3820 USDT |
| 2024-03-23 |
0.3805 USDT |
11,711.6279 |
0.3944 USDT |
0.3648 USDT |
0.3974 USDT |
0.3714 USDT |
| 2024-03-22 |
0.3587 USDT |
10,548.6997 |
0.3415 USDT |
0.3238 USDT |
0.4045 USDT |
0.3948 USDT |
| 2024-03-21 |
0.3375 USDT |
41,674.1970 |
0.3404 USDT |
0.3143 USDT |
0.3699 USDT |
0.3438 USDT |
| 2024-03-20 |
0.4084 USDT |
131,664.6955 |
0.4671 USDT |
0.3315 USDT |
0.4977 USDT |
0.3326 USDT |
| 2024-03-19 |
0.4165 USDT |
16,038.5119 |
0.3625 USDT |
0.3625 USDT |
0.4651 USDT |
0.4320 USDT |
| 2024-03-18 |
0.3504 USDT |
9,654.3082 |
0.3387 USDT |
0.3382 USDT |
0.3867 USDT |
0.3625 USDT |
| 2024-03-17 |
0.3479 USDT |
28,176.3513 |
0.3666 USDT |
0.3067 USDT |
0.4274 USDT |
0.3222 USDT |
| 2024-03-16 |
0.3230 USDT |
21,237.7754 |
0.3041 USDT |
0.2906 USDT |
0.3887 USDT |
0.3520 USDT |
| 2024-03-15 |
0.3271 USDT |
51,632.7225 |
0.2870 USDT |
0.2742 USDT |
0.3700 USDT |
0.2946 USDT |
| 2024-03-14 |
0.2850 USDT |
12,730.2927 |
0.2670 USDT |
0.2528 USDT |
0.3151 USDT |
0.2941 USDT |
| 2024-03-13 |
0.2713 USDT |
11,084.7968 |
0.2728 USDT |
0.2387 USDT |
0.2999 USDT |
0.2734 USDT |
| 2024-03-12 |
0.2757 USDT |
21,323.2257 |
0.2561 USDT |
0.2524 USDT |
0.2936 USDT |
0.2815 USDT |
| 2024-03-11 |
0.2801 USDT |
45,294.4988 |
0.3045 USDT |
0.2518 USDT |
0.3368 USDT |
0.2548 USDT |
| 2024-03-10 |
0.2951 USDT |
26,874.9157 |
0.2849 USDT |
0.2799 USDT |
0.3176 USDT |
0.2876 USDT |
| 2024-03-09 |
0.2868 USDT |
14,749.7040 |
0.2902 USDT |
0.2509 USDT |
0.3007 USDT |
0.2935 USDT |
| 2024-03-08 |
0.2899 USDT |
22,344.6215 |
0.3016 USDT |
0.2716 USDT |
0.3176 USDT |
0.2953 USDT |
| 2024-03-07 |
0.3171 USDT |
10,649.9381 |
0.3138 USDT |
0.2968 USDT |
0.3367 USDT |
0.2968 USDT |
| 2024-03-06 |
0.3372 USDT |
53,331.5164 |
0.3985 USDT |
0.2933 USDT |
0.4252 USDT |
0.3081 USDT |
| 2024-03-05 |
0.3622 USDT |
87,812.4769 |
0.3686 USDT |
0.3063 USDT |
0.3999 USDT |
0.3697 USDT |
| 2024-03-04 |
0.4225 USDT |
32,934.2715 |
0.4260 USDT |
0.3839 USDT |
0.4510 USDT |
0.3867 USDT |
| 2024-03-03 |
0.4667 USDT |
12,921.2770 |
0.4576 USDT |
0.4422 USDT |
0.4871 USDT |
0.4422 USDT |
| 2024-03-02 |
0.4598 USDT |
14,950.2421 |
0.4585 USDT |
0.4526 USDT |
0.4737 USDT |
0.4737 USDT |
| 2024-03-01 |
0.4682 USDT |
16,570.9455 |
0.4769 USDT |
0.4480 USDT |
0.4877 USDT |
0.4614 USDT |