Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
0.3053 USDT |
377,449.9754 H2O |
0.2949 USDT |
0.2922 USDT |
0.3164 USDT |
0.3085 USDT |
| 2022-10-13 |
0.2925 USDT |
490,384.6522 H2O |
0.2882 USDT |
0.2820 USDT |
0.3138 USDT |
0.2937 USDT |
| 2022-10-12 |
0.3052 USDT |
409,942.3470 H2O |
0.2987 USDT |
0.2933 USDT |
0.3370 USDT |
0.3003 USDT |
| 2022-10-11 |
0.3005 USDT |
348,090.5526 H2O |
0.2919 USDT |
0.2901 USDT |
0.3116 USDT |
0.2983 USDT |
| 2022-10-10 |
0.2953 USDT |
341,464.5988 H2O |
0.2892 USDT |
0.2892 USDT |
0.3001 USDT |
0.2958 USDT |
| 2022-10-09 |
0.2914 USDT |
180,291.8044 H2O |
0.2916 USDT |
0.2864 USDT |
0.3138 USDT |
0.2881 USDT |
| 2022-10-08 |
0.2875 USDT |
457,035.2231 H2O |
0.2992 USDT |
0.2850 USDT |
0.2999 USDT |
0.2943 USDT |
| 2022-10-07 |
0.2915 USDT |
223,694.5254 H2O |
0.2942 USDT |
0.2852 USDT |
0.3133 USDT |
0.2998 USDT |
| 2022-10-06 |
0.2948 USDT |
236,247.0537 H2O |
0.3093 USDT |
0.2900 USDT |
0.3137 USDT |
0.2955 USDT |
| 2022-10-05 |
0.3099 USDT |
533,157.4842 H2O |
0.2984 USDT |
0.2984 USDT |
0.4000 USDT |
0.3094 USDT |
| 2022-10-04 |
0.2975 USDT |
417,324.7622 H2O |
0.2916 USDT |
0.2859 USDT |
0.3020 USDT |
0.2969 USDT |
| 2022-10-03 |
0.3007 USDT |
252,692.7571 H2O |
0.3001 USDT |
0.2905 USDT |
0.3198 USDT |
0.2935 USDT |
| 2022-10-02 |
0.2947 USDT |
376,374.6683 H2O |
0.2923 USDT |
0.2871 USDT |
0.3002 USDT |
0.3000 USDT |
| 2022-10-01 |
0.2923 USDT |
242,979.3494 H2O |
0.2931 USDT |
0.2923 USDT |
0.2969 USDT |
0.2969 USDT |
| 2022-09-30 |
0.2934 USDT |
217,701.3728 H2O |
0.2935 USDT |
0.2905 USDT |
0.2998 USDT |
0.2928 USDT |
| 2022-09-29 |
0.2939 USDT |
341,319.5913 H2O |
0.2962 USDT |
0.2920 USDT |
0.2977 USDT |
0.2977 USDT |
| 2022-09-28 |
0.2933 USDT |
413,699.5513 H2O |
0.2962 USDT |
0.2902 USDT |
0.3012 USDT |
0.2958 USDT |
| 2022-09-27 |
0.2969 USDT |
474,218.4547 H2O |
0.2947 USDT |
0.2902 USDT |
0.3089 USDT |
0.2969 USDT |
| 2022-09-26 |
0.2874 USDT |
233,265.5862 H2O |
0.2927 USDT |
0.2811 USDT |
0.3014 USDT |
0.2895 USDT |
| 2022-09-25 |
0.2955 USDT |
321,276.7771 H2O |
0.2838 USDT |
0.2838 USDT |
0.3100 USDT |
0.2930 USDT |
| 2022-09-24 |
0.2881 USDT |
314,602.9703 H2O |
0.3087 USDT |
0.2840 USDT |
0.3217 USDT |
0.2915 USDT |
| 2022-09-23 |
0.3194 USDT |
591,615.7973 H2O |
0.2928 USDT |
0.2876 USDT |
0.5973 USDT |
0.3156 USDT |
| 2022-09-22 |
0.2982 USDT |
363,287.7141 H2O |
0.2987 USDT |
0.2926 USDT |
0.3168 USDT |
0.2926 USDT |
| 2022-09-21 |
0.2901 USDT |
363,288.7939 H2O |
0.2986 USDT |
0.2825 USDT |
0.3151 USDT |
0.2905 USDT |
| 2022-09-20 |
0.3534 USDT |
474,489.7518 H2O |
0.2921 USDT |
0.2856 USDT |
0.8400 USDT |
0.2900 USDT |
| 2022-09-19 |
0.2895 USDT |
435,327.0292 H2O |
0.2967 USDT |
0.2875 USDT |
0.2998 USDT |
0.2913 USDT |
| 2022-09-18 |
0.3009 USDT |
135,887.7539 H2O |
0.2970 USDT |
0.2883 USDT |
0.3117 USDT |
0.2999 USDT |
| 2022-09-17 |
0.2864 USDT |
218,862.3807 H2O |
0.2890 USDT |
0.2834 USDT |
0.2909 USDT |
0.2909 USDT |
| 2022-09-16 |
0.2856 USDT |
153,495.8752 H2O |
0.2899 USDT |
0.2825 USDT |
0.2899 USDT |
0.2890 USDT |
| 2022-09-15 |
0.2891 USDT |
563,925.1621 H2O |
0.2878 USDT |
0.2826 USDT |
0.2911 USDT |
0.2826 USDT |
| 2022-09-14 |
0.2947 USDT |
440,548.2773 H2O |
0.2970 USDT |
0.2895 USDT |
0.2970 USDT |
0.2946 USDT |
| 2022-09-13 |
0.2943 USDT |
418,601.1731 H2O |
0.2974 USDT |
0.2893 USDT |
0.3004 USDT |
0.2969 USDT |
| 2022-09-12 |
0.2964 USDT |
12,632.2237 H2O |
0.2903 USDT |
0.2832 USDT |
0.3117 USDT |
0.2965 USDT |
| 2022-09-11 |
0.2984 USDT |
15,716.0685 H2O |
0.2853 USDT |
0.2851 USDT |
0.3058 USDT |
0.2919 USDT |
| 2022-09-10 |
0.2851 USDT |
4,140.5106 H2O |
0.2891 USDT |
0.2784 USDT |
0.2911 USDT |
0.2787 USDT |
| 2022-09-09 |
0.2848 USDT |
4,992.5269 H2O |
0.2930 USDT |
0.2800 USDT |
0.2988 USDT |
0.2840 USDT |
| 2022-09-08 |
0.2918 USDT |
9,514.8867 H2O |
0.2947 USDT |
0.2834 USDT |
0.3007 USDT |
0.2945 USDT |
| 2022-09-07 |
0.2995 USDT |
465,144.7113 H2O |
0.2907 USDT |
0.2799 USDT |
0.3008 USDT |
0.2957 USDT |
| 2022-09-06 |
0.2922 USDT |
401,821.6987 H2O |
0.2982 USDT |
0.2541 USDT |
0.3067 USDT |
0.2953 USDT |
| 2022-09-05 |
0.3318 USDT |
66,324.6285 H2O |
0.3548 USDT |
0.2930 USDT |
0.4163 USDT |
0.2939 USDT |
| 2022-09-04 |
0.3694 USDT |
109,963.0802 H2O |
0.4091 USDT |
0.3443 USDT |
0.4246 USDT |
0.3443 USDT |
| 2022-09-03 |
0.3660 USDT |
484,185.7463 H2O |
0.3457 USDT |
0.3251 USDT |
0.4031 USDT |
0.3978 USDT |
| 2022-09-02 |
0.3899 USDT |
14,753.3621 H2O |
0.3873 USDT |
0.3686 USDT |
0.4031 USDT |
0.3810 USDT |
| 2022-09-01 |
0.4021 USDT |
17,344.2788 H2O |
0.4680 USDT |
0.3685 USDT |
0.4680 USDT |
0.3808 USDT |
| 2022-08-31 |
0.4889 USDT |
6,365.2461 H2O |
0.5146 USDT |
0.4680 USDT |
0.5146 USDT |
0.4777 USDT |
| 2022-08-30 |
0.5299 USDT |
569,901.2204 H2O |
0.5660 USDT |
0.5182 USDT |
0.5660 USDT |
0.5182 USDT |
| 2022-08-29 |
0.5727 USDT |
154,066.4591 H2O |
0.5759 USDT |
0.5661 USDT |
0.5759 USDT |
0.5727 USDT |
| 2022-08-28 |
0.5794 USDT |
264,175.2272 H2O |
0.5831 USDT |
0.5759 USDT |
0.5904 USDT |
0.5794 USDT |
| 2022-08-27 |
0.5775 USDT |
132,221.8385 H2O |
0.5622 USDT |
0.5622 USDT |
0.5832 USDT |
0.5758 USDT |
| 2022-08-26 |
0.5752 USDT |
482,185.4807 H2O |
0.5661 USDT |
0.5627 USDT |
0.5758 USDT |
0.5627 USDT |