Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-25 |
0.5820 USDT |
305,568.5791 H2O |
0.5803 USDT |
0.5668 USDT |
0.5881 USDT |
0.5668 USDT |
| 2022-08-24 |
0.5799 USDT |
293,479.6404 H2O |
0.5831 USDT |
0.5798 USDT |
0.5831 USDT |
0.5798 USDT |
| 2022-08-23 |
0.5886 USDT |
366,832.9019 H2O |
0.5908 USDT |
0.5816 USDT |
0.5915 USDT |
0.5888 USDT |
| 2022-08-22 |
0.5847 USDT |
310,631.0475 H2O |
0.5897 USDT |
0.5807 USDT |
0.5941 USDT |
0.5915 USDT |
| 2022-08-21 |
0.5830 USDT |
686,987.3987 H2O |
0.5800 USDT |
0.5761 USDT |
0.5952 USDT |
0.5817 USDT |
| 2022-08-20 |
0.5875 USDT |
406,076.5599 H2O |
0.5845 USDT |
0.5801 USDT |
0.5952 USDT |
0.5801 USDT |
| 2022-08-19 |
0.5818 USDT |
679,416.9668 H2O |
0.5807 USDT |
0.5791 USDT |
0.5952 USDT |
0.5791 USDT |
| 2022-08-18 |
0.5873 USDT |
387,040.2608 H2O |
0.5816 USDT |
0.5807 USDT |
0.5902 USDT |
0.5822 USDT |
| 2022-08-17 |
0.5848 USDT |
369,040.6753 H2O |
0.5813 USDT |
0.5761 USDT |
0.5902 USDT |
0.5901 USDT |
| 2022-08-16 |
0.5872 USDT |
405,163.5962 H2O |
0.5953 USDT |
0.5834 USDT |
0.5998 USDT |
0.5853 USDT |
| 2022-08-15 |
0.5913 USDT |
666,511.3926 H2O |
0.5901 USDT |
0.5865 USDT |
0.5999 USDT |
0.5925 USDT |
| 2022-08-14 |
0.5955 USDT |
493,214.8486 H2O |
0.5981 USDT |
0.5798 USDT |
0.6025 USDT |
0.5897 USDT |
| 2022-08-13 |
0.5955 USDT |
284,434.8236 H2O |
0.5966 USDT |
0.5860 USDT |
0.6048 USDT |
0.5915 USDT |
| 2022-08-12 |
0.5952 USDT |
311,113.7850 H2O |
0.5905 USDT |
0.5807 USDT |
0.6006 USDT |
0.5953 USDT |
| 2022-08-11 |
0.5982 USDT |
396,083.9509 H2O |
0.5966 USDT |
0.5912 USDT |
0.6006 USDT |
0.6001 USDT |
| 2022-08-10 |
0.5955 USDT |
316,141.3554 H2O |
0.5953 USDT |
0.5953 USDT |
0.6057 USDT |
0.5967 USDT |
| 2022-08-09 |
0.6075 USDT |
325,724.7486 H2O |
0.6104 USDT |
0.5954 USDT |
0.6104 USDT |
0.5954 USDT |
| 2022-08-08 |
0.6069 USDT |
485,540.7362 H2O |
0.6104 USDT |
0.5993 USDT |
0.6171 USDT |
0.6152 USDT |
| 2022-08-07 |
0.6033 USDT |
431,502.5037 H2O |
0.5954 USDT |
0.5864 USDT |
0.6104 USDT |
0.6061 USDT |
| 2022-08-06 |
0.5986 USDT |
596,706.4796 H2O |
0.5998 USDT |
0.5849 USDT |
0.6098 USDT |
0.5952 USDT |
| 2022-08-05 |
0.6019 USDT |
750,826.8996 H2O |
0.6062 USDT |
0.5843 USDT |
0.6104 USDT |
0.6031 USDT |
| 2022-08-04 |
0.6146 USDT |
318,296.2693 H2O |
0.6150 USDT |
0.6068 USDT |
0.6172 USDT |
0.6152 USDT |
| 2022-08-03 |
0.6136 USDT |
530,445.5603 H2O |
0.6073 USDT |
0.5958 USDT |
0.6325 USDT |
0.6147 USDT |
| 2022-08-02 |
0.5991 USDT |
495,784.0564 H2O |
0.6008 USDT |
0.5931 USDT |
0.6009 USDT |
0.6003 USDT |
| 2022-08-01 |
0.6046 USDT |
648,288.1033 H2O |
0.5976 USDT |
0.5952 USDT |
0.6149 USDT |
0.6015 USDT |
| 2022-07-31 |
0.5965 USDT |
393,395.9502 H2O |
0.5966 USDT |
0.5833 USDT |
0.5999 USDT |
0.5907 USDT |
| 2022-07-30 |
0.6085 USDT |
313,250.7565 H2O |
0.5864 USDT |
0.5864 USDT |
0.6997 USDT |
0.6056 USDT |
| 2022-07-29 |
0.5884 USDT |
710,471.4086 H2O |
0.5907 USDT |
0.5744 USDT |
0.5954 USDT |
0.5843 USDT |
| 2022-07-28 |
0.5867 USDT |
587,521.1495 H2O |
0.6000 USDT |
0.5784 USDT |
0.6008 USDT |
0.5907 USDT |
| 2022-07-27 |
0.5911 USDT |
339,823.7213 H2O |
0.5912 USDT |
0.5787 USDT |
0.5999 USDT |
0.5999 USDT |