Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.8008 USDT |
2,262,391.6207 H2O |
0.8003 USDT |
0.7629 USDT |
0.8314 USDT |
0.7903 USDT |
| 2022-06-05 |
0.7999 USDT |
2,124,382.9224 H2O |
0.7946 USDT |
0.7548 USDT |
0.8082 USDT |
0.8003 USDT |
| 2022-06-04 |
0.8007 USDT |
2,320,493.6664 H2O |
0.7908 USDT |
0.7522 USDT |
0.8316 USDT |
0.7945 USDT |
| 2022-06-03 |
0.8000 USDT |
2,992,717.4938 H2O |
0.7735 USDT |
0.7035 USDT |
0.8270 USDT |
0.7573 USDT |
| 2022-06-02 |
0.7966 USDT |
3,915,177.4233 H2O |
0.7523 USDT |
0.6956 USDT |
1.5000 USDT |
0.7832 USDT |
| 2022-06-01 |
0.6175 USDT |
18,451.9705 H2O |
0.6110 USDT |
0.5758 USDT |
0.6604 USDT |
0.6604 USDT |
| 2022-05-31 |
0.6598 USDT |
1,336,602.7887 H2O |
0.6632 USDT |
0.5871 USDT |
0.7500 USDT |
0.6050 USDT |
| 2022-05-30 |
0.7316 USDT |
1,278,659.2273 H2O |
0.8209 USDT |
0.6063 USDT |
0.8300 USDT |
0.6203 USDT |
| 2022-05-29 |
0.6072 USDT |
1,506,401.7083 H2O |
0.6025 USDT |
0.6025 USDT |
0.6894 USDT |
0.6828 USDT |
| 2022-05-28 |
0.6210 USDT |
11,954.2039 H2O |
0.6049 USDT |
0.5979 USDT |
0.6767 USDT |
0.6025 USDT |
| 2022-05-27 |
0.5981 USDT |
3,718,428.0984 H2O |
0.5901 USDT |
0.5723 USDT |
0.6106 USDT |
0.6004 USDT |
| 2022-05-26 |
0.5915 USDT |
6,414.3691 H2O |
0.5956 USDT |
0.5772 USDT |
0.6025 USDT |
0.5925 USDT |
| 2022-05-25 |
0.5898 USDT |
6,207,090.2105 H2O |
0.5733 USDT |
0.5587 USDT |
0.6152 USDT |
0.5980 USDT |
| 2022-05-24 |
0.5660 USDT |
1,609,185.4766 H2O |
0.5660 USDT |
0.5436 USDT |
0.6000 USDT |
0.5733 USDT |
| 2022-05-23 |
0.5919 USDT |
19,075.2655 H2O |
0.5401 USDT |
0.5401 USDT |
0.6050 USDT |
0.5852 USDT |
| 2022-05-22 |
0.5997 USDT |
2,043,613.0107 H2O |
0.6039 USDT |
0.4424 USDT |
0.6055 USDT |
0.5400 USDT |
| 2022-05-21 |
0.6009 USDT |
1,585,738.1055 H2O |
0.6000 USDT |
0.5825 USDT |
0.6150 USDT |
0.6040 USDT |
| 2022-05-20 |
0.6010 USDT |
2,834,143.8263 H2O |
0.6039 USDT |
0.5700 USDT |
0.6295 USDT |
0.6000 USDT |
| 2022-05-19 |
0.6006 USDT |
3,074,227.5670 H2O |
0.6000 USDT |
0.5943 USDT |
0.6119 USDT |
0.6040 USDT |
| 2022-05-18 |
0.6026 USDT |
621,461.7051 H2O |
0.6006 USDT |
0.5720 USDT |
0.6227 USDT |
0.5975 USDT |