Identifier on Kucoin: ETN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
0.0198 USDT |
67,240,325.1297 ETN |
0.0193 USDT |
0.0185 USDT |
0.0220 USDT |
0.0192 USDT |
| 2021-03-14 |
0.0182 USDT |
102,210,781.9527 ETN |
0.0158 USDT |
0.0154 USDT |
0.0227 USDT |
0.0195 USDT |
| 2021-03-13 |
0.0143 USDT |
31,078,381.0387 ETN |
0.0139 USDT |
0.0132 USDT |
0.0148 USDT |
0.0146 USDT |
| 2021-03-12 |
0.0140 USDT |
26,659,542.2579 ETN |
0.0146 USDT |
0.0129 USDT |
0.0147 USDT |
0.0138 USDT |
| 2021-03-11 |
0.0140 USDT |
28,326,348.2149 ETN |
0.0137 USDT |
0.0132 USDT |
0.0149 USDT |
0.0142 USDT |
| 2021-03-10 |
0.0131 USDT |
33,469,961.1059 ETN |
0.0123 USDT |
0.0121 USDT |
0.0142 USDT |
0.0141 USDT |
| 2021-03-09 |
0.0121 USDT |
19,968,394.6413 ETN |
0.0119 USDT |
0.0118 USDT |
0.0125 USDT |
0.0123 USDT |
| 2021-03-08 |
0.0119 USDT |
29,801,016.7580 ETN |
0.0119 USDT |
0.0115 USDT |
0.0125 USDT |
0.0119 USDT |
| 2021-03-07 |
0.0117 USDT |
23,733,004.8854 ETN |
0.0113 USDT |
0.0113 USDT |
0.0121 USDT |
0.0118 USDT |
| 2021-03-06 |
0.0112 USDT |
10,280,549.2312 ETN |
0.0111 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2021-03-05 |
0.0112 USDT |
40,273,857.9009 ETN |
0.0114 USDT |
0.0099 USDT |
0.0133 USDT |
0.0113 USDT |
| 2021-03-04 |
0.0117 USDT |
17,953,642.8554 ETN |
0.0117 USDT |
0.0111 USDT |
0.0120 USDT |
0.0115 USDT |
| 2021-03-03 |
0.0118 USDT |
16,647,060.5787 ETN |
0.0115 USDT |
0.0114 USDT |
0.0122 USDT |
0.0116 USDT |
| 2021-03-02 |
0.0117 USDT |
33,590,795.5932 ETN |
0.0112 USDT |
0.0109 USDT |
0.0127 USDT |
0.0112 USDT |
| 2021-03-01 |
0.0106 USDT |
24,906,891.9216 ETN |
0.0097 USDT |
0.0095 USDT |
0.0113 USDT |
0.0112 USDT |
| 2021-02-28 |
0.0098 USDT |
17,187,739.1036 ETN |
0.0104 USDT |
0.0091 USDT |
0.0106 USDT |
0.0098 USDT |
| 2021-02-27 |
0.0107 USDT |
20,452,630.1133 ETN |
0.0099 USDT |
0.0099 USDT |
0.0113 USDT |
0.0104 USDT |
| 2021-02-26 |
0.0098 USDT |
39,658,505.5851 ETN |
0.0093 USDT |
0.0088 USDT |
0.0110 USDT |
0.0099 USDT |
| 2021-02-25 |
0.0101 USDT |
32,346,790.8044 ETN |
0.0107 USDT |
0.0092 USDT |
0.0108 USDT |
0.0093 USDT |
| 2021-02-24 |
0.0109 USDT |
53,867,515.0577 ETN |
0.0098 USDT |
0.0095 USDT |
0.0122 USDT |
0.0107 USDT |
| 2021-02-23 |
0.0095 USDT |
59,790,767.0420 ETN |
0.0114 USDT |
0.0082 USDT |
0.0115 USDT |
0.0098 USDT |
| 2021-02-22 |
0.0116 USDT |
49,951,294.9294 ETN |
0.0129 USDT |
0.0100 USDT |
0.0130 USDT |
0.0115 USDT |
| 2021-02-21 |
0.0124 USDT |
43,543,718.9388 ETN |
0.0119 USDT |
0.0115 USDT |
0.0130 USDT |
0.0129 USDT |
| 2021-02-20 |
0.0128 USDT |
54,346,616.4687 ETN |
0.0127 USDT |
0.0116 USDT |
0.0134 USDT |
0.0119 USDT |
| 2021-02-19 |
0.0130 USDT |
35,451,666.7510 ETN |
0.0130 USDT |
0.0127 USDT |
0.0137 USDT |
0.0128 USDT |
| 2021-02-18 |
0.0133 USDT |
71,312,856.6127 ETN |
0.0121 USDT |
0.0115 USDT |
0.0143 USDT |
0.0130 USDT |
| 2021-02-17 |
0.0119 USDT |
64,494,105.2919 ETN |
0.0127 USDT |
0.0110 USDT |
0.0128 USDT |
0.0121 USDT |
| 2021-02-16 |
0.0129 USDT |
49,882,075.4610 ETN |
0.0135 USDT |
0.0115 USDT |
0.0137 USDT |
0.0126 USDT |
| 2021-02-15 |
0.0132 USDT |
110,637,600.6780 ETN |
0.0141 USDT |
0.0110 USDT |
0.0150 USDT |
0.0135 USDT |
| 2021-02-14 |
0.0154 USDT |
158,232,750.0093 ETN |
0.0152 USDT |
0.0130 USDT |
0.0180 USDT |
0.0141 USDT |
| 2021-02-13 |
0.0147 USDT |
248,027,473.8840 ETN |
0.0145 USDT |
0.0111 USDT |
0.0181 USDT |
0.0152 USDT |
| 2021-02-12 |
0.0099 USDT |
159,583,075.0482 ETN |
0.0070 USDT |
0.0070 USDT |
0.0147 USDT |
0.0145 USDT |
| 2021-02-11 |
0.0068 USDT |
40,937,212.2161 ETN |
0.0064 USDT |
0.0060 USDT |
0.0078 USDT |
0.0070 USDT |
| 2021-02-10 |
0.0068 USDT |
64,312,510.5997 ETN |
0.0069 USDT |
0.0058 USDT |
0.0081 USDT |
0.0064 USDT |
| 2021-02-09 |
0.0061 USDT |
22,792,974.2181 ETN |
0.0055 USDT |
0.0054 USDT |
0.0071 USDT |
0.0070 USDT |
| 2021-02-08 |
0.0053 USDT |
26,198,820.9403 ETN |
0.0052 USDT |
0.0051 USDT |
0.0055 USDT |
0.0055 USDT |
| 2021-02-07 |
0.0052 USDT |
30,113,587.2877 ETN |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2021-02-06 |
0.0054 USDT |
54,315,936.3264 ETN |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2021-02-05 |
0.0053 USDT |
35,125,505.1621 ETN |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2021-02-04 |
0.0053 USDT |
43,087,711.2388 ETN |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0053 USDT |
| 2021-02-03 |
0.0054 USDT |
46,023,241.6126 ETN |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0055 USDT |
| 2021-02-02 |
0.0052 USDT |
27,547,113.8754 ETN |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2021-02-01 |
0.0052 USDT |
28,862,171.9403 ETN |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2021-01-31 |
0.0052 USDT |
27,494,474.7750 ETN |
0.0053 USDT |
0.0051 USDT |
0.0055 USDT |
0.0051 USDT |
| 2021-01-30 |
0.0053 USDT |
50,005,188.4429 ETN |
0.0055 USDT |
0.0050 USDT |
0.0056 USDT |
0.0053 USDT |
| 2021-01-29 |
0.0055 USDT |
35,127,089.7353 ETN |
0.0055 USDT |
0.0053 USDT |
0.0059 USDT |
0.0055 USDT |
| 2021-01-28 |
0.0052 USDT |
17,420,624.6906 ETN |
0.0050 USDT |
0.0049 USDT |
0.0055 USDT |
0.0054 USDT |
| 2021-01-27 |
0.0051 USDT |
16,535,473.5056 ETN |
0.0053 USDT |
0.0048 USDT |
0.0054 USDT |
0.0050 USDT |
| 2021-01-26 |
0.0052 USDT |
15,176,537.5874 ETN |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0053 USDT |
| 2021-01-25 |
0.0055 USDT |
17,828,689.9515 ETN |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0052 USDT |