Identifier on Kucoin: ETN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0231 USDT |
31,536,574.3801 ETN |
0.0220 USDT |
0.0219 USDT |
0.0244 USDT |
0.0235 USDT |
| 2021-09-30 |
0.0236 USDT |
41,988,359.6424 ETN |
0.0233 USDT |
0.0220 USDT |
0.0250 USDT |
0.0222 USDT |
| 2021-09-29 |
0.0226 USDT |
43,407,935.7289 ETN |
0.0219 USDT |
0.0214 USDT |
0.0242 USDT |
0.0229 USDT |
| 2021-09-28 |
0.0222 USDT |
34,741,507.3642 ETN |
0.0222 USDT |
0.0210 USDT |
0.0236 USDT |
0.0222 USDT |
| 2021-09-27 |
0.0228 USDT |
47,613,604.5022 ETN |
0.0218 USDT |
0.0210 USDT |
0.0245 USDT |
0.0229 USDT |
| 2021-09-26 |
0.0215 USDT |
33,143,294.1962 ETN |
0.0218 USDT |
0.0202 USDT |
0.0222 USDT |
0.0217 USDT |
| 2021-09-25 |
0.0209 USDT |
31,803,631.7211 ETN |
0.0197 USDT |
0.0196 USDT |
0.0223 USDT |
0.0215 USDT |
| 2021-09-24 |
0.0203 USDT |
73,298,226.5924 ETN |
0.0216 USDT |
0.0186 USDT |
0.0227 USDT |
0.0201 USDT |
| 2021-09-23 |
0.0210 USDT |
51,070,770.3194 ETN |
0.0226 USDT |
0.0190 USDT |
0.0228 USDT |
0.0214 USDT |
| 2021-09-22 |
0.0217 USDT |
47,557,901.2311 ETN |
0.0204 USDT |
0.0197 USDT |
0.0238 USDT |
0.0225 USDT |
| 2021-09-21 |
0.0201 USDT |
90,985,813.8636 ETN |
0.0190 USDT |
0.0180 USDT |
0.0216 USDT |
0.0203 USDT |
| 2021-09-20 |
0.0208 USDT |
91,939,250.5196 ETN |
0.0240 USDT |
0.0186 USDT |
0.0242 USDT |
0.0201 USDT |
| 2021-09-19 |
0.0238 USDT |
56,381,604.3209 ETN |
0.0257 USDT |
0.0225 USDT |
0.0257 USDT |
0.0240 USDT |
| 2021-09-18 |
0.0249 USDT |
70,007,444.6828 ETN |
0.0225 USDT |
0.0215 USDT |
0.0268 USDT |
0.0254 USDT |
| 2021-09-17 |
0.0238 USDT |
99,476,914.6099 ETN |
0.0263 USDT |
0.0216 USDT |
0.0276 USDT |
0.0225 USDT |
| 2021-09-16 |
0.0267 USDT |
143,681,595.8067 ETN |
0.0248 USDT |
0.0240 USDT |
0.0295 USDT |
0.0263 USDT |
| 2021-09-15 |
0.0244 USDT |
98,415,727.2201 ETN |
0.0227 USDT |
0.0226 USDT |
0.0260 USDT |
0.0241 USDT |
| 2021-09-14 |
0.0221 USDT |
113,547,517.2571 ETN |
0.0193 USDT |
0.0193 USDT |
0.0245 USDT |
0.0225 USDT |
| 2021-09-13 |
0.0194 USDT |
120,717,775.5629 ETN |
0.0199 USDT |
0.0180 USDT |
0.0220 USDT |
0.0192 USDT |
| 2021-09-12 |
0.0205 USDT |
293,124,008.5329 ETN |
0.0172 USDT |
0.0168 USDT |
0.0250 USDT |
0.0206 USDT |
| 2021-09-11 |
0.0155 USDT |
89,404,240.9202 ETN |
0.0129 USDT |
0.0127 USDT |
0.0182 USDT |
0.0178 USDT |
| 2021-09-10 |
0.0136 USDT |
33,708,375.2941 ETN |
0.0139 USDT |
0.0126 USDT |
0.0147 USDT |
0.0127 USDT |
| 2021-09-09 |
0.0141 USDT |
58,718,433.2580 ETN |
0.0131 USDT |
0.0128 USDT |
0.0150 USDT |
0.0138 USDT |
| 2021-09-08 |
0.0129 USDT |
27,232,182.0816 ETN |
0.0131 USDT |
0.0123 USDT |
0.0137 USDT |
0.0131 USDT |
| 2021-09-07 |
0.0138 USDT |
46,870,480.5942 ETN |
0.0149 USDT |
0.0125 USDT |
0.0154 USDT |
0.0129 USDT |
| 2021-09-06 |
0.0154 USDT |
31,568,669.6976 ETN |
0.0155 USDT |
0.0147 USDT |
0.0159 USDT |
0.0149 USDT |
| 2021-09-05 |
0.0148 USDT |
21,618,659.4269 ETN |
0.0144 USDT |
0.0142 USDT |
0.0158 USDT |
0.0157 USDT |
| 2021-09-04 |
0.0140 USDT |
18,407,107.2614 ETN |
0.0135 USDT |
0.0133 USDT |
0.0147 USDT |
0.0142 USDT |
| 2021-09-03 |
0.0137 USDT |
25,398,976.5381 ETN |
0.0142 USDT |
0.0133 USDT |
0.0142 USDT |
0.0136 USDT |
| 2021-09-02 |
0.0144 USDT |
24,756,955.7909 ETN |
0.0144 USDT |
0.0137 USDT |
0.0152 USDT |
0.0142 USDT |
| 2021-09-01 |
0.0142 USDT |
27,105,147.2266 ETN |
0.0134 USDT |
0.0133 USDT |
0.0149 USDT |
0.0146 USDT |
| 2021-08-31 |
0.0130 USDT |
32,088,395.2869 ETN |
0.0126 USDT |
0.0122 USDT |
0.0137 USDT |
0.0134 USDT |
| 2021-08-30 |
0.0129 USDT |
27,683,201.8159 ETN |
0.0131 USDT |
0.0124 USDT |
0.0133 USDT |
0.0129 USDT |
| 2021-08-29 |
0.0128 USDT |
33,555,476.4274 ETN |
0.0126 USDT |
0.0125 USDT |
0.0133 USDT |
0.0131 USDT |
| 2021-08-28 |
0.0127 USDT |
77,683,945.6943 ETN |
0.0141 USDT |
0.0117 USDT |
0.0143 USDT |
0.0126 USDT |
| 2021-08-27 |
0.0141 USDT |
26,982,606.0976 ETN |
0.0143 USDT |
0.0136 USDT |
0.0147 USDT |
0.0142 USDT |
| 2021-08-26 |
0.0149 USDT |
44,204,175.6206 ETN |
0.0162 USDT |
0.0141 USDT |
0.0164 USDT |
0.0143 USDT |
| 2021-08-25 |
0.0165 USDT |
28,165,940.5104 ETN |
0.0168 USDT |
0.0156 USDT |
0.0173 USDT |
0.0164 USDT |
| 2021-08-24 |
0.0175 USDT |
28,921,178.3771 ETN |
0.0178 USDT |
0.0166 USDT |
0.0183 USDT |
0.0171 USDT |
| 2021-08-23 |
0.0181 USDT |
33,855,353.7912 ETN |
0.0178 USDT |
0.0175 USDT |
0.0185 USDT |
0.0179 USDT |
| 2021-08-22 |
0.0177 USDT |
32,427,270.9455 ETN |
0.0171 USDT |
0.0171 USDT |
0.0185 USDT |
0.0177 USDT |
| 2021-08-21 |
0.0171 USDT |
23,858,665.6711 ETN |
0.0171 USDT |
0.0166 USDT |
0.0178 USDT |
0.0172 USDT |
| 2021-08-20 |
0.0174 USDT |
37,082,649.9999 ETN |
0.0170 USDT |
0.0167 USDT |
0.0185 USDT |
0.0176 USDT |
| 2021-08-19 |
0.0165 USDT |
32,120,422.4134 ETN |
0.0169 USDT |
0.0157 USDT |
0.0174 USDT |
0.0169 USDT |
| 2021-08-18 |
0.0170 USDT |
37,576,244.2474 ETN |
0.0170 USDT |
0.0160 USDT |
0.0180 USDT |
0.0171 USDT |
| 2021-08-17 |
0.0181 USDT |
28,721,619.2530 ETN |
0.0179 USDT |
0.0167 USDT |
0.0190 USDT |
0.0170 USDT |
| 2021-08-16 |
0.0185 USDT |
44,048,686.4314 ETN |
0.0187 USDT |
0.0178 USDT |
0.0193 USDT |
0.0182 USDT |
| 2021-08-15 |
0.0181 USDT |
71,504,830.2816 ETN |
0.0166 USDT |
0.0162 USDT |
0.0195 USDT |
0.0187 USDT |
| 2021-08-14 |
0.0159 USDT |
28,419,531.4512 ETN |
0.0157 USDT |
0.0153 USDT |
0.0166 USDT |
0.0166 USDT |
| 2021-08-13 |
0.0154 USDT |
32,486,614.2950 ETN |
0.0146 USDT |
0.0142 USDT |
0.0164 USDT |
0.0159 USDT |