Identifier on Kucoin: ETN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0213 USDT |
48,530,135.8231 ETN |
0.0238 USDT |
0.0199 USDT |
0.0240 USDT |
0.0211 USDT |
| 2021-05-03 |
0.0244 USDT |
67,967,189.8249 ETN |
0.0216 USDT |
0.0211 USDT |
0.0275 USDT |
0.0238 USDT |
| 2021-05-02 |
0.0211 USDT |
30,935,288.7586 ETN |
0.0203 USDT |
0.0201 USDT |
0.0222 USDT |
0.0217 USDT |
| 2021-05-01 |
0.0205 USDT |
27,974,724.2653 ETN |
0.0200 USDT |
0.0197 USDT |
0.0210 USDT |
0.0203 USDT |
| 2021-04-30 |
0.0200 USDT |
32,333,017.1009 ETN |
0.0194 USDT |
0.0191 USDT |
0.0214 USDT |
0.0200 USDT |
| 2021-04-29 |
0.0197 USDT |
28,319,390.7794 ETN |
0.0203 USDT |
0.0187 USDT |
0.0208 USDT |
0.0194 USDT |
| 2021-04-28 |
0.0211 USDT |
23,731,651.0858 ETN |
0.0218 USDT |
0.0203 USDT |
0.0225 USDT |
0.0203 USDT |
| 2021-04-27 |
0.0221 USDT |
26,404,758.3938 ETN |
0.0224 USDT |
0.0209 USDT |
0.0234 USDT |
0.0217 USDT |
| 2021-04-26 |
0.0220 USDT |
18,646,103.6714 ETN |
0.0203 USDT |
0.0203 USDT |
0.0227 USDT |
0.0225 USDT |
| 2021-04-25 |
0.0211 USDT |
23,625,228.9129 ETN |
0.0211 USDT |
0.0199 USDT |
0.0225 USDT |
0.0203 USDT |
| 2021-04-24 |
0.0208 USDT |
25,589,478.8229 ETN |
0.0199 USDT |
0.0192 USDT |
0.0222 USDT |
0.0211 USDT |
| 2021-04-23 |
0.0189 USDT |
67,519,568.9843 ETN |
0.0201 USDT |
0.0171 USDT |
0.0215 USDT |
0.0199 USDT |
| 2021-04-22 |
0.0227 USDT |
5,535,878.9205 ETN |
0.0230 USDT |
0.0222 USDT |
0.0235 USDT |
0.0227 USDT |
| 2021-04-21 |
0.0248 USDT |
45,567,592.1169 ETN |
0.0252 USDT |
0.0225 USDT |
0.0271 USDT |
0.0226 USDT |
| 2021-04-20 |
0.0227 USDT |
41,932,132.5582 ETN |
0.0232 USDT |
0.0211 USDT |
0.0250 USDT |
0.0235 USDT |
| 2021-04-19 |
0.0252 USDT |
38,544,822.2137 ETN |
0.0246 USDT |
0.0232 USDT |
0.0271 USDT |
0.0241 USDT |
| 2021-04-18 |
0.0257 USDT |
60,616,806.9176 ETN |
0.0279 USDT |
0.0233 USDT |
0.0300 USDT |
0.0248 USDT |
| 2021-04-17 |
0.0285 USDT |
86,663,509.9177 ETN |
0.0252 USDT |
0.0241 USDT |
0.0313 USDT |
0.0298 USDT |
| 2021-04-16 |
0.0240 USDT |
105,254,003.3823 ETN |
0.0233 USDT |
0.0205 USDT |
0.0290 USDT |
0.0248 USDT |
| 2021-04-15 |
0.0235 USDT |
33,403,751.7789 ETN |
0.0243 USDT |
0.0225 USDT |
0.0249 USDT |
0.0238 USDT |
| 2021-04-14 |
0.0252 USDT |
26,856,593.2687 ETN |
0.0249 USDT |
0.0240 USDT |
0.0261 USDT |
0.0245 USDT |
| 2021-04-13 |
0.0255 USDT |
43,955,897.6227 ETN |
0.0263 USDT |
0.0242 USDT |
0.0271 USDT |
0.0247 USDT |
| 2021-04-12 |
0.0273 USDT |
24,992,468.4422 ETN |
0.0277 USDT |
0.0264 USDT |
0.0284 USDT |
0.0264 USDT |
| 2021-04-11 |
0.0269 USDT |
24,528,932.0542 ETN |
0.0269 USDT |
0.0260 USDT |
0.0281 USDT |
0.0277 USDT |
| 2021-04-10 |
0.0280 USDT |
32,591,196.0468 ETN |
0.0283 USDT |
0.0262 USDT |
0.0299 USDT |
0.0267 USDT |
| 2021-04-09 |
0.0293 USDT |
24,190,117.4101 ETN |
0.0318 USDT |
0.0275 USDT |
0.0320 USDT |
0.0280 USDT |
| 2021-04-08 |
0.0293 USDT |
28,347,423.1756 ETN |
0.0271 USDT |
0.0271 USDT |
0.0320 USDT |
0.0320 USDT |
| 2021-04-07 |
0.0282 USDT |
27,378,838.0975 ETN |
0.0291 USDT |
0.0266 USDT |
0.0311 USDT |
0.0270 USDT |
| 2021-04-06 |
0.0304 USDT |
28,547,733.8631 ETN |
0.0313 USDT |
0.0281 USDT |
0.0329 USDT |
0.0289 USDT |
| 2021-04-05 |
0.0308 USDT |
66,849,875.6064 ETN |
0.0274 USDT |
0.0255 USDT |
0.0357 USDT |
0.0317 USDT |
| 2021-04-04 |
0.0281 USDT |
22,052,427.2001 ETN |
0.0285 USDT |
0.0270 USDT |
0.0300 USDT |
0.0282 USDT |
| 2021-04-03 |
0.0293 USDT |
32,129,118.6827 ETN |
0.0306 USDT |
0.0278 USDT |
0.0309 USDT |
0.0299 USDT |
| 2021-04-02 |
0.0317 USDT |
30,192,187.3578 ETN |
0.0319 USDT |
0.0300 USDT |
0.0336 USDT |
0.0313 USDT |
| 2021-04-01 |
0.0315 USDT |
42,621,208.5847 ETN |
0.0330 USDT |
0.0293 USDT |
0.0335 USDT |
0.0315 USDT |
| 2021-03-31 |
0.0305 USDT |
59,809,990.9719 ETN |
0.0319 USDT |
0.0279 USDT |
0.0340 USDT |
0.0336 USDT |
| 2021-03-30 |
0.0341 USDT |
27,964,084.0045 ETN |
0.0356 USDT |
0.0318 USDT |
0.0364 USDT |
0.0320 USDT |
| 2021-03-29 |
0.0338 USDT |
26,731,637.9181 ETN |
0.0328 USDT |
0.0324 USDT |
0.0352 USDT |
0.0345 USDT |
| 2021-03-28 |
0.0342 USDT |
38,601,148.0156 ETN |
0.0354 USDT |
0.0313 USDT |
0.0370 USDT |
0.0323 USDT |
| 2021-03-27 |
0.0381 USDT |
42,095,032.2816 ETN |
0.0388 USDT |
0.0356 USDT |
0.0410 USDT |
0.0367 USDT |
| 2021-03-26 |
0.0383 USDT |
56,029,148.3083 ETN |
0.0342 USDT |
0.0340 USDT |
0.0404 USDT |
0.0400 USDT |
| 2021-03-25 |
0.0347 USDT |
73,825,426.6229 ETN |
0.0340 USDT |
0.0313 USDT |
0.0388 USDT |
0.0339 USDT |
| 2021-03-24 |
0.0353 USDT |
150,081,857.7672 ETN |
0.0299 USDT |
0.0296 USDT |
0.0400 USDT |
0.0322 USDT |
| 2021-03-23 |
0.0283 USDT |
67,184,817.6733 ETN |
0.0246 USDT |
0.0245 USDT |
0.0311 USDT |
0.0291 USDT |
| 2021-03-22 |
0.0251 USDT |
35,715,157.6248 ETN |
0.0240 USDT |
0.0232 USDT |
0.0269 USDT |
0.0248 USDT |
| 2021-03-21 |
0.0244 USDT |
57,859,084.7950 ETN |
0.0260 USDT |
0.0220 USDT |
0.0276 USDT |
0.0240 USDT |
| 2021-03-20 |
0.0231 USDT |
71,826,787.4938 ETN |
0.0204 USDT |
0.0198 USDT |
0.0274 USDT |
0.0262 USDT |
| 2021-03-19 |
0.0198 USDT |
29,164,146.0489 ETN |
0.0195 USDT |
0.0189 USDT |
0.0210 USDT |
0.0208 USDT |
| 2021-03-18 |
0.0192 USDT |
22,330,841.7328 ETN |
0.0196 USDT |
0.0185 USDT |
0.0202 USDT |
0.0194 USDT |
| 2021-03-17 |
0.0190 USDT |
23,705,614.8315 ETN |
0.0194 USDT |
0.0180 USDT |
0.0197 USDT |
0.0194 USDT |
| 2021-03-16 |
0.0178 USDT |
44,721,145.0542 ETN |
0.0187 USDT |
0.0164 USDT |
0.0191 USDT |
0.0189 USDT |