Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.5932 USDT |
698,688.3715 H2O |
0.5966 USDT |
0.5905 USDT |
0.6300 USDT |
0.5960 USDT |
| 2022-07-25 |
0.5933 USDT |
393,673.4941 H2O |
0.6050 USDT |
0.5868 USDT |
0.6093 USDT |
0.5942 USDT |
| 2022-07-24 |
0.6026 USDT |
627,279.2051 H2O |
0.5900 USDT |
0.5900 USDT |
0.6093 USDT |
0.5999 USDT |
| 2022-07-23 |
0.5970 USDT |
437,460.2932 H2O |
0.5960 USDT |
0.5800 USDT |
0.6002 USDT |
0.5864 USDT |
| 2022-07-22 |
0.5917 USDT |
449,478.0699 H2O |
0.5813 USDT |
0.5813 USDT |
0.5964 USDT |
0.5937 USDT |
| 2022-07-21 |
0.5907 USDT |
494,274.9195 H2O |
0.5950 USDT |
0.5808 USDT |
0.5954 USDT |
0.5898 USDT |
| 2022-07-20 |
0.5911 USDT |
579,798.5281 H2O |
0.5899 USDT |
0.5865 USDT |
0.5940 USDT |
0.5865 USDT |
| 2022-07-19 |
0.5956 USDT |
665,747.8312 H2O |
0.5919 USDT |
0.5913 USDT |
0.6002 USDT |
0.6002 USDT |
| 2022-07-18 |
0.5970 USDT |
804,832.5750 H2O |
0.5965 USDT |
0.5839 USDT |
0.6050 USDT |
0.5962 USDT |
| 2022-07-17 |
0.5974 USDT |
417.0650 H2O |
0.5969 USDT |
0.5954 USDT |
0.6006 USDT |
0.5957 USDT |
| 2022-07-16 |
0.6004 USDT |
431,294.6808 H2O |
0.5864 USDT |
0.5770 USDT |
0.6006 USDT |
0.5955 USDT |
| 2022-07-15 |
0.5912 USDT |
958,338.4621 H2O |
0.5790 USDT |
0.5681 USDT |
0.6006 USDT |
0.5955 USDT |
| 2022-07-14 |
0.5904 USDT |
415,129.1304 H2O |
0.5904 USDT |
0.5499 USDT |
0.5910 USDT |
0.5856 USDT |
| 2022-07-13 |
0.5877 USDT |
4,375.7818 H2O |
0.5848 USDT |
0.5758 USDT |
0.5911 USDT |
0.5911 USDT |
| 2022-07-12 |
0.5917 USDT |
902,635.6397 H2O |
0.5890 USDT |
0.5864 USDT |
0.5960 USDT |
0.5950 USDT |
| 2022-07-11 |
0.5880 USDT |
401,766.6505 H2O |
0.5880 USDT |
0.5769 USDT |
0.5907 USDT |
0.5842 USDT |
| 2022-07-10 |
0.5861 USDT |
407,616.2039 H2O |
0.5860 USDT |
0.5660 USDT |
0.6000 USDT |
0.5888 USDT |
| 2022-07-09 |
0.5985 USDT |
4,242.5810 H2O |
0.5999 USDT |
0.5811 USDT |
0.6000 USDT |
0.5813 USDT |
| 2022-07-08 |
0.5901 USDT |
507,680.0287 H2O |
0.5954 USDT |
0.5818 USDT |
0.6008 USDT |
0.5952 USDT |
| 2022-07-07 |
0.6040 USDT |
401,973.6488 H2O |
0.6050 USDT |
0.5960 USDT |
0.6050 USDT |
0.6000 USDT |
| 2022-07-06 |
0.6003 USDT |
1,094,040.4877 H2O |
0.5999 USDT |
0.5954 USDT |
0.6050 USDT |
0.6000 USDT |
| 2022-07-05 |
0.6001 USDT |
561,127.0022 H2O |
0.6002 USDT |
0.5693 USDT |
0.6068 USDT |
0.6003 USDT |
| 2022-07-04 |
0.5986 USDT |
1,564,166.2685 H2O |
0.5954 USDT |
0.5869 USDT |
0.6014 USDT |
0.6007 USDT |
| 2022-07-03 |
0.5901 USDT |
619,517.9641 H2O |
0.5903 USDT |
0.5843 USDT |
0.6002 USDT |
0.5898 USDT |
| 2022-07-02 |
0.5811 USDT |
701,301.5109 H2O |
0.5808 USDT |
0.5808 USDT |
0.5904 USDT |
0.5903 USDT |
| 2022-07-01 |
0.5782 USDT |
721,667.0585 H2O |
0.5780 USDT |
0.5700 USDT |
0.5903 USDT |
0.5723 USDT |
| 2022-06-30 |
0.5848 USDT |
701,816.9177 H2O |
0.5900 USDT |
0.4904 USDT |
0.5900 USDT |
0.5804 USDT |
| 2022-06-29 |
0.5998 USDT |
812,588.0436 H2O |
0.5906 USDT |
0.5690 USDT |
0.6001 USDT |
0.5842 USDT |
| 2022-06-28 |
0.5901 USDT |
1,011,722.7599 H2O |
0.5900 USDT |
0.5859 USDT |
0.6002 USDT |
0.5952 USDT |
| 2022-06-27 |
0.5854 USDT |
1,026,128.9960 H2O |
0.5856 USDT |
0.5797 USDT |
0.6109 USDT |
0.5910 USDT |
| 2022-06-26 |
0.5889 USDT |
707,125.4194 H2O |
0.5737 USDT |
0.5690 USDT |
0.5899 USDT |
0.5690 USDT |
| 2022-06-25 |
0.5850 USDT |
1,004,136.1885 H2O |
0.5855 USDT |
0.5738 USDT |
0.5895 USDT |
0.5738 USDT |
| 2022-06-24 |
0.6089 USDT |
1,405,075.5494 H2O |
0.6066 USDT |
0.5679 USDT |
0.6090 USDT |
0.5856 USDT |
| 2022-06-23 |
0.5705 USDT |
1,338,370.4144 H2O |
0.5650 USDT |
0.5649 USDT |
0.6535 USDT |
0.6111 USDT |
| 2022-06-22 |
0.6224 USDT |
2,099,816.7174 H2O |
0.5710 USDT |
0.5460 USDT |
0.8915 USDT |
0.5602 USDT |
| 2022-06-21 |
0.6391 USDT |
1,368,793.6060 H2O |
0.6337 USDT |
0.5500 USDT |
0.6502 USDT |
0.5567 USDT |
| 2022-06-20 |
0.6187 USDT |
1,430,481.8131 H2O |
0.6181 USDT |
0.5975 USDT |
0.7492 USDT |
0.6282 USDT |
| 2022-06-19 |
0.6190 USDT |
10,152.0946 H2O |
0.6349 USDT |
0.5835 USDT |
0.6459 USDT |
0.6181 USDT |
| 2022-06-18 |
0.7025 USDT |
1,112,881.5014 H2O |
0.7032 USDT |
0.6150 USDT |
0.7096 USDT |
0.6349 USDT |
| 2022-06-17 |
0.7686 USDT |
1,144,593.6945 H2O |
0.7664 USDT |
0.7017 USDT |
0.7834 USDT |
0.7017 USDT |
| 2022-06-16 |
0.7611 USDT |
74,341.6798 H2O |
0.7517 USDT |
0.6899 USDT |
0.8198 USDT |
0.7734 USDT |
| 2022-06-15 |
0.8011 USDT |
956,394.6658 H2O |
0.8013 USDT |
0.7588 USDT |
0.8014 USDT |
0.7664 USDT |
| 2022-06-14 |
0.7960 USDT |
1,017,145.8439 H2O |
0.7998 USDT |
0.7759 USDT |
0.8075 USDT |
0.8075 USDT |
| 2022-06-13 |
0.7663 USDT |
1,129,736.0115 H2O |
0.7603 USDT |
0.7603 USDT |
0.8000 USDT |
0.7850 USDT |
| 2022-06-12 |
0.7948 USDT |
11,591.9261 H2O |
0.7991 USDT |
0.7737 USDT |
0.8009 USDT |
0.7737 USDT |
| 2022-06-11 |
0.8001 USDT |
1,121,062.1126 H2O |
0.7919 USDT |
0.7804 USDT |
0.8003 USDT |
0.8003 USDT |
| 2022-06-10 |
0.7998 USDT |
3,977,061.7049 H2O |
0.7955 USDT |
0.7300 USDT |
0.8199 USDT |
0.8000 USDT |
| 2022-06-09 |
0.8006 USDT |
2,067,708.7590 H2O |
0.7768 USDT |
0.7522 USDT |
0.8667 USDT |
0.8000 USDT |
| 2022-06-08 |
0.8095 USDT |
49,256.1187 H2O |
0.7937 USDT |
0.7662 USDT |
0.9402 USDT |
0.7860 USDT |
| 2022-06-07 |
0.8003 USDT |
2,112,814.3253 H2O |
0.7901 USDT |
0.7838 USDT |
0.8510 USDT |
0.7933 USDT |