Identifier on Kucoin: ETHFI-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-26 |
3.2516 USDT |
83,935.1200 |
3.2850 USDT |
3.1220 USDT |
3.3450 USDT |
3.1770 USDT |
2024-06-25 |
3.3007 USDT |
156,311.9200 |
3.2710 USDT |
3.2240 USDT |
3.3740 USDT |
3.3100 USDT |
2024-06-24 |
3.1538 USDT |
229,615.4300 |
3.2300 USDT |
2.9570 USDT |
3.3030 USDT |
3.2860 USDT |
2024-06-23 |
3.3112 USDT |
199,570.5100 |
3.3660 USDT |
3.1500 USDT |
3.4390 USDT |
3.2090 USDT |
2024-06-22 |
3.4087 USDT |
97,908.1000 |
3.4370 USDT |
3.3530 USDT |
3.4590 USDT |
3.3620 USDT |
2024-06-21 |
3.4337 USDT |
231,584.8400 |
3.4600 USDT |
3.3120 USDT |
3.5500 USDT |
3.4370 USDT |
2024-06-20 |
3.4907 USDT |
272,986.3700 |
3.3880 USDT |
3.3150 USDT |
3.6470 USDT |
3.4230 USDT |
2024-06-19 |
3.4204 USDT |
362,239.2898 |
3.2700 USDT |
3.2250 USDT |
3.5300 USDT |
3.3960 USDT |
2024-06-18 |
3.1592 USDT |
465,220.2100 |
3.4870 USDT |
2.8260 USDT |
3.5000 USDT |
3.2430 USDT |
2024-06-17 |
3.6766 USDT |
346,063.7598 |
3.9860 USDT |
3.3930 USDT |
4.0180 USDT |
3.5260 USDT |
2024-06-16 |
3.9894 USDT |
238,733.6500 |
4.0420 USDT |
3.8390 USDT |
4.1480 USDT |
4.0410 USDT |
2024-06-15 |
3.8667 USDT |
307,004.3100 |
3.6810 USDT |
3.6670 USDT |
4.0580 USDT |
3.9960 USDT |
2024-06-14 |
3.6259 USDT |
297,733.6500 |
3.7320 USDT |
3.3890 USDT |
3.8180 USDT |
3.6790 USDT |
2024-06-13 |
3.7335 USDT |
324,703.4200 |
3.9340 USDT |
3.6040 USDT |
3.9960 USDT |
3.7190 USDT |
2024-06-12 |
3.9682 USDT |
459,585.0500 |
3.6840 USDT |
3.5460 USDT |
4.2150 USDT |
3.9570 USDT |
2024-06-11 |
3.7042 USDT |
344,350.9600 |
3.8730 USDT |
3.5370 USDT |
3.9000 USDT |
3.6750 USDT |
2024-06-10 |
3.9652 USDT |
95,099.1100 |
4.0630 USDT |
3.8500 USDT |
4.0630 USDT |
3.8800 USDT |
2024-06-09 |
4.0757 USDT |
59,932.4600 |
4.0300 USDT |
3.9700 USDT |
4.1840 USDT |
4.0680 USDT |
2024-06-08 |
4.1784 USDT |
214,558.1100 |
4.2360 USDT |
3.9400 USDT |
4.3860 USDT |
4.0210 USDT |
2024-06-07 |
4.2543 USDT |
640,558.1400 |
4.8320 USDT |
3.6650 USDT |
4.8680 USDT |
4.2630 USDT |
2024-06-06 |
4.8472 USDT |
217,558.2800 |
4.8630 USDT |
4.7460 USDT |
4.9760 USDT |
4.8860 USDT |
2024-06-05 |
4.7805 USDT |
237,604.0000 |
4.7230 USDT |
4.6330 USDT |
4.9760 USDT |
4.8990 USDT |
2024-06-04 |
4.7189 USDT |
249,170.1700 |
4.6860 USDT |
4.5470 USDT |
4.8490 USDT |
4.7270 USDT |
2024-06-03 |
4.6755 USDT |
195,057.5400 |
4.5340 USDT |
4.4710 USDT |
4.8300 USDT |
4.7340 USDT |
2024-06-02 |
4.7009 USDT |
264,958.6800 |
4.8080 USDT |
4.5100 USDT |
4.9010 USDT |
4.5520 USDT |
2024-06-01 |
4.7731 USDT |
214,390.5100 |
4.7150 USDT |
4.6600 USDT |
4.9260 USDT |
4.9020 USDT |
2024-05-31 |
4.7128 USDT |
332,876.2900 |
4.5750 USDT |
4.5440 USDT |
4.8960 USDT |
4.7310 USDT |
2024-05-30 |
4.5402 USDT |
395,901.4300 |
4.6180 USDT |
4.2890 USDT |
4.7500 USDT |
4.6060 USDT |
2024-05-29 |
4.6476 USDT |
256,091.6000 |
4.7760 USDT |
4.5020 USDT |
4.8650 USDT |
4.6230 USDT |
2024-05-28 |
4.7716 USDT |
355,852.4100 |
4.9580 USDT |
4.6440 USDT |
4.9630 USDT |
4.7650 USDT |
2024-05-27 |
5.1401 USDT |
408,261.9800 |
5.0980 USDT |
4.9060 USDT |
5.3960 USDT |
5.0380 USDT |
2024-05-26 |
5.1132 USDT |
411,717.0200 |
4.9060 USDT |
4.8930 USDT |
5.3870 USDT |
5.1560 USDT |
2024-05-25 |
5.0875 USDT |
501,074.9900 |
4.8260 USDT |
4.7230 USDT |
5.3470 USDT |
4.8870 USDT |
2024-05-24 |
4.8768 USDT |
630,003.0433 |
5.0150 USDT |
4.6090 USDT |
5.1040 USDT |
4.8120 USDT |
2024-05-23 |
4.6193 USDT |
1,537,418.3400 |
4.0300 USDT |
3.9630 USDT |
5.1800 USDT |
4.7630 USDT |
2024-05-22 |
3.9728 USDT |
425,291.9100 |
4.2000 USDT |
3.7910 USDT |
4.2220 USDT |
4.0480 USDT |
2024-05-21 |
4.1376 USDT |
677,884.0000 |
4.0170 USDT |
3.8840 USDT |
4.3600 USDT |
4.3030 USDT |
2024-05-20 |
3.7674 USDT |
367,808.7900 |
3.2630 USDT |
3.1890 USDT |
4.1570 USDT |
4.0130 USDT |
2024-05-19 |
3.3263 USDT |
137,553.8100 |
3.4210 USDT |
3.2220 USDT |
3.4560 USDT |
3.2560 USDT |
2024-05-18 |
3.4738 USDT |
179,038.2800 |
3.4590 USDT |
3.3650 USDT |
3.5850 USDT |
3.3980 USDT |
2024-05-17 |
3.4088 USDT |
345,467.3827 |
3.2290 USDT |
3.2240 USDT |
3.5470 USDT |
3.4860 USDT |
2024-05-16 |
3.3427 USDT |
273,338.3400 |
3.5240 USDT |
3.1540 USDT |
3.5850 USDT |
3.2460 USDT |
2024-05-15 |
3.4201 USDT |
208,589.1900 |
3.3100 USDT |
3.2460 USDT |
3.5690 USDT |
3.5200 USDT |
2024-05-14 |
3.3668 USDT |
185,445.4700 |
3.5040 USDT |
3.2230 USDT |
3.5290 USDT |
3.3210 USDT |
2024-05-13 |
3.5648 USDT |
202,609.9700 |
3.6650 USDT |
3.4000 USDT |
3.7510 USDT |
3.4940 USDT |
2024-05-12 |
3.6681 USDT |
93,331.2000 |
3.6110 USDT |
3.5860 USDT |
3.7230 USDT |
3.6760 USDT |
2024-05-11 |
3.6432 USDT |
117,505.2300 |
3.6620 USDT |
3.5500 USDT |
3.7320 USDT |
3.6390 USDT |
2024-05-10 |
3.8220 USDT |
235,832.3500 |
3.8180 USDT |
3.6170 USDT |
3.9900 USDT |
3.6730 USDT |
2024-05-09 |
3.7239 USDT |
125,837.4000 |
3.6090 USDT |
3.5880 USDT |
3.8660 USDT |
3.7690 USDT |
2024-05-08 |
3.6901 USDT |
209,798.7400 |
3.7700 USDT |
3.5200 USDT |
3.8480 USDT |
3.6100 USDT |