Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.1973 USDT |
250,890.7737 H2O |
0.1950 USDT |
0.1878 USDT |
0.2025 USDT |
0.2001 USDT |
| 2022-12-03 |
0.2001 USDT |
260,593.5344 H2O |
0.1982 USDT |
0.1941 USDT |
0.2068 USDT |
0.1951 USDT |
| 2022-12-02 |
0.2108 USDT |
78,205.2440 H2O |
0.1942 USDT |
0.1928 USDT |
0.2399 USDT |
0.2069 USDT |
| 2022-12-01 |
0.1972 USDT |
364,659.9528 H2O |
0.1973 USDT |
0.1867 USDT |
0.2248 USDT |
0.1959 USDT |
| 2022-11-30 |
0.2006 USDT |
553,637.0464 H2O |
0.1959 USDT |
0.1847 USDT |
0.2039 USDT |
0.1967 USDT |
| 2022-11-29 |
0.1950 USDT |
58,343.0368 H2O |
0.1949 USDT |
0.1864 USDT |
0.2067 USDT |
0.1901 USDT |
| 2022-11-28 |
0.2014 USDT |
448,452.9857 H2O |
0.2202 USDT |
0.1907 USDT |
0.2264 USDT |
0.2020 USDT |
| 2022-11-27 |
0.2299 USDT |
57,392.0123 H2O |
0.2478 USDT |
0.2128 USDT |
0.2479 USDT |
0.2330 USDT |
| 2022-11-26 |
0.2651 USDT |
143,498.4284 H2O |
0.2940 USDT |
0.2313 USDT |
0.3299 USDT |
0.2549 USDT |
| 2022-11-25 |
0.2908 USDT |
93,837.8795 H2O |
0.2955 USDT |
0.2750 USDT |
0.3089 USDT |
0.2882 USDT |
| 2022-11-24 |
0.3841 USDT |
292,143.7716 H2O |
0.3876 USDT |
0.2906 USDT |
0.5411 USDT |
0.3007 USDT |
| 2022-11-23 |
0.3744 USDT |
189,811.4887 H2O |
0.3285 USDT |
0.3183 USDT |
0.4900 USDT |
0.3796 USDT |
| 2022-11-22 |
0.4244 USDT |
312,282.2452 H2O |
0.3064 USDT |
0.3064 USDT |
0.7200 USDT |
0.3366 USDT |
| 2022-11-21 |
0.2950 USDT |
309,662.9750 H2O |
0.3050 USDT |
0.2885 USDT |
0.3050 USDT |
0.2948 USDT |
| 2022-11-20 |
0.3037 USDT |
128,827.8482 H2O |
0.3014 USDT |
0.2997 USDT |
0.3060 USDT |
0.3051 USDT |
| 2022-11-19 |
0.3010 USDT |
267,638.8832 H2O |
0.3040 USDT |
0.2996 USDT |
0.3075 USDT |
0.3002 USDT |
| 2022-11-18 |
0.3016 USDT |
147,568.7828 H2O |
0.2963 USDT |
0.2963 USDT |
0.3021 USDT |
0.3016 USDT |
| 2022-11-17 |
0.2923 USDT |
279,398.4757 H2O |
0.3001 USDT |
0.2813 USDT |
0.3001 USDT |
0.2925 USDT |
| 2022-11-16 |
0.3067 USDT |
445,881.8181 H2O |
0.2919 USDT |
0.2867 USDT |
0.9019 USDT |
0.2964 USDT |
| 2022-11-15 |
0.2926 USDT |
561,925.7319 H2O |
0.2926 USDT |
0.2849 USDT |
0.3000 USDT |
0.2941 USDT |
| 2022-11-14 |
0.2944 USDT |
360,922.9584 H2O |
0.2968 USDT |
0.2933 USDT |
0.2975 USDT |
0.2933 USDT |
| 2022-11-13 |
0.3018 USDT |
305,616.9171 H2O |
0.2984 USDT |
0.2836 USDT |
0.3032 USDT |
0.2990 USDT |
| 2022-11-12 |
0.2966 USDT |
215,033.2540 H2O |
0.2964 USDT |
0.2964 USDT |
0.2966 USDT |
0.2966 USDT |
| 2022-11-11 |
0.2991 USDT |
325,875.8368 H2O |
0.2924 USDT |
0.2924 USDT |
0.3005 USDT |
0.2968 USDT |
| 2022-11-10 |
0.2893 USDT |
280,621.8324 H2O |
0.2883 USDT |
0.2880 USDT |
0.2916 USDT |
0.2916 USDT |
| 2022-11-09 |
0.2943 USDT |
595,848.9935 H2O |
0.2914 USDT |
0.2700 USDT |
0.2993 USDT |
0.2900 USDT |
| 2022-11-08 |
0.2985 USDT |
540,421.5711 H2O |
0.2964 USDT |
0.2892 USDT |
0.3009 USDT |
0.2989 USDT |
| 2022-11-07 |
0.2962 USDT |
148,346.1635 H2O |
0.3001 USDT |
0.2956 USDT |
0.3003 USDT |
0.2980 USDT |
| 2022-11-06 |
0.2985 USDT |
459,922.6320 H2O |
0.2983 USDT |
0.2931 USDT |
0.3318 USDT |
0.2996 USDT |
| 2022-11-05 |
0.2976 USDT |
243,691.2607 H2O |
0.3000 USDT |
0.2966 USDT |
0.3021 USDT |
0.2976 USDT |
| 2022-11-04 |
0.2978 USDT |
261,616.5994 H2O |
0.2975 USDT |
0.2905 USDT |
0.3000 USDT |
0.2979 USDT |
| 2022-11-03 |
0.2984 USDT |
187,525.4916 H2O |
0.2961 USDT |
0.2941 USDT |
0.2993 USDT |
0.2975 USDT |
| 2022-11-02 |
0.2954 USDT |
278,405.9881 H2O |
0.2992 USDT |
0.2938 USDT |
0.3017 USDT |
0.2959 USDT |
| 2022-11-01 |
0.3025 USDT |
546,297.0162 H2O |
0.3019 USDT |
0.2991 USDT |
0.3028 USDT |
0.3006 USDT |
| 2022-10-31 |
0.2965 USDT |
407,671.8303 H2O |
0.2952 USDT |
0.2949 USDT |
0.2965 USDT |
0.2949 USDT |
| 2022-10-30 |
0.2997 USDT |
421,568.2302 H2O |
0.3000 USDT |
0.2948 USDT |
0.3028 USDT |
0.2948 USDT |
| 2022-10-29 |
0.2978 USDT |
278,051.5528 H2O |
0.2990 USDT |
0.2975 USDT |
0.3004 USDT |
0.2975 USDT |
| 2022-10-28 |
0.2956 USDT |
569,320.5016 H2O |
0.2958 USDT |
0.2937 USDT |
0.3000 USDT |
0.2974 USDT |
| 2022-10-27 |
0.2942 USDT |
244,683.8714 H2O |
0.2958 USDT |
0.2937 USDT |
0.2994 USDT |
0.2942 USDT |
| 2022-10-26 |
0.2969 USDT |
277,702.8683 H2O |
0.2974 USDT |
0.2936 USDT |
0.3000 USDT |
0.2949 USDT |
| 2022-10-25 |
0.2936 USDT |
299,597.7667 H2O |
0.2985 USDT |
0.2922 USDT |
0.2985 USDT |
0.2968 USDT |
| 2022-10-24 |
0.3003 USDT |
294,048.7785 H2O |
0.2984 USDT |
0.2969 USDT |
0.3005 USDT |
0.2985 USDT |
| 2022-10-23 |
0.2974 USDT |
274,470.4347 H2O |
0.2942 USDT |
0.2922 USDT |
0.3053 USDT |
0.2976 USDT |
| 2022-10-22 |
0.3003 USDT |
433,605.8677 H2O |
0.3007 USDT |
0.2925 USDT |
0.3207 USDT |
0.2942 USDT |
| 2022-10-21 |
0.3072 USDT |
441,590.1171 H2O |
0.3000 USDT |
0.2974 USDT |
0.3380 USDT |
0.3020 USDT |
| 2022-10-20 |
0.2995 USDT |
361,560.5439 H2O |
0.2991 USDT |
0.2976 USDT |
0.3017 USDT |
0.3000 USDT |
| 2022-10-19 |
0.2987 USDT |
460,436.9739 H2O |
0.2985 USDT |
0.2969 USDT |
0.3011 USDT |
0.2991 USDT |
| 2022-10-18 |
0.2966 USDT |
355,577.1909 H2O |
0.2999 USDT |
0.2925 USDT |
0.3000 USDT |
0.2963 USDT |
| 2022-10-17 |
0.3008 USDT |
337,876.5073 H2O |
0.2967 USDT |
0.2952 USDT |
0.3380 USDT |
0.3005 USDT |
| 2022-10-16 |
0.2995 USDT |
257,160.7123 H2O |
0.2949 USDT |
0.2913 USDT |
0.3089 USDT |
0.2951 USDT |