Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.1458 USDT |
1,184,179.4837 H2O |
0.1456 USDT |
0.1437 USDT |
0.1484 USDT |
0.1457 USDT |
| 2024-10-02 |
0.1475 USDT |
1,171,131.5162 H2O |
0.1459 USDT |
0.1451 USDT |
0.1495 USDT |
0.1461 USDT |
| 2024-10-01 |
0.1518 USDT |
1,243,788.1087 H2O |
0.1520 USDT |
0.1460 USDT |
0.1544 USDT |
0.1495 USDT |
| 2024-09-30 |
0.1539 USDT |
1,599,677.7217 H2O |
0.1574 USDT |
0.1505 USDT |
0.1581 USDT |
0.1520 USDT |
| 2024-09-29 |
0.1577 USDT |
1,263,887.4923 H2O |
0.1581 USDT |
0.1558 USDT |
0.1607 USDT |
0.1581 USDT |
| 2024-09-28 |
0.1632 USDT |
1,150,476.7381 H2O |
0.1711 USDT |
0.1546 USDT |
0.1727 USDT |
0.1574 USDT |
| 2024-09-27 |
0.1706 USDT |
1,130,992.2003 H2O |
0.1694 USDT |
0.1686 USDT |
0.1790 USDT |
0.1707 USDT |
| 2024-09-26 |
0.1671 USDT |
1,374,606.1059 H2O |
0.1642 USDT |
0.1630 USDT |
0.1710 USDT |
0.1685 USDT |
| 2024-09-25 |
0.1659 USDT |
1,197,794.5650 H2O |
0.1671 USDT |
0.1606 USDT |
0.1686 USDT |
0.1651 USDT |
| 2024-09-24 |
0.1651 USDT |
1,388,305.7639 H2O |
0.1647 USDT |
0.1625 USDT |
0.1703 USDT |
0.1673 USDT |
| 2024-09-23 |
0.1652 USDT |
1,528,588.3651 H2O |
0.1653 USDT |
0.1625 USDT |
0.1716 USDT |
0.1648 USDT |
| 2024-09-22 |
0.1635 USDT |
942,840.8033 H2O |
0.1647 USDT |
0.1615 USDT |
0.1660 USDT |
0.1630 USDT |
| 2024-09-21 |
0.1640 USDT |
1,121,498.9555 H2O |
0.1643 USDT |
0.1591 USDT |
0.1766 USDT |
0.1640 USDT |
| 2024-09-20 |
0.1645 USDT |
1,267,065.7502 H2O |
0.1637 USDT |
0.1619 USDT |
0.1701 USDT |
0.1642 USDT |
| 2024-09-19 |
0.1629 USDT |
1,334,197.9311 H2O |
0.1606 USDT |
0.1586 USDT |
0.1666 USDT |
0.1635 USDT |
| 2024-09-18 |
0.1578 USDT |
1,286,845.1725 H2O |
0.1688 USDT |
0.1532 USDT |
0.1698 USDT |
0.1566 USDT |
| 2024-09-17 |
0.1664 USDT |
1,441,664.9129 H2O |
0.1629 USDT |
0.1602 USDT |
0.1718 USDT |
0.1686 USDT |
| 2024-09-16 |
0.1633 USDT |
1,645,134.0032 H2O |
0.1656 USDT |
0.1602 USDT |
0.1659 USDT |
0.1629 USDT |
| 2024-09-15 |
0.1684 USDT |
1,119,260.2426 H2O |
0.1680 USDT |
0.1662 USDT |
0.1705 USDT |
0.1675 USDT |
| 2024-09-14 |
0.1681 USDT |
983,430.1515 H2O |
0.1694 USDT |
0.1647 USDT |
0.1699 USDT |
0.1675 USDT |
| 2024-09-13 |
0.1642 USDT |
1,359,756.5397 H2O |
0.1628 USDT |
0.1612 USDT |
0.1700 USDT |
0.1697 USDT |
| 2024-09-12 |
0.1645 USDT |
1,380,883.7161 H2O |
0.1719 USDT |
0.1600 USDT |
0.1753 USDT |
0.1628 USDT |
| 2024-09-11 |
0.1703 USDT |
1,249,820.4742 H2O |
0.1730 USDT |
0.1639 USDT |
0.1749 USDT |
0.1727 USDT |
| 2024-09-10 |
0.1711 USDT |
1,203,130.2572 H2O |
0.1711 USDT |
0.1656 USDT |
0.1750 USDT |
0.1728 USDT |
| 2024-09-09 |
0.1664 USDT |
1,424,591.1145 H2O |
0.1646 USDT |
0.1625 USDT |
0.1756 USDT |
0.1709 USDT |
| 2024-09-08 |
0.1630 USDT |
1,155,559.9296 H2O |
0.1625 USDT |
0.1601 USDT |
0.1661 USDT |
0.1627 USDT |
| 2024-09-07 |
0.1631 USDT |
834,461.1922 H2O |
0.1516 USDT |
0.1516 USDT |
0.1672 USDT |
0.1624 USDT |
| 2024-09-06 |
0.1797 USDT |
61,873.5801 H2O |
0.1771 USDT |
0.1650 USDT |
0.1900 USDT |
0.1650 USDT |
| 2024-09-05 |
0.1984 USDT |
227,350.2240 H2O |
0.1832 USDT |
0.1639 USDT |
0.2316 USDT |
0.1657 USDT |
| 2024-09-04 |
0.1697 USDT |
190,542.4886 H2O |
0.1456 USDT |
0.1315 USDT |
0.1951 USDT |
0.1659 USDT |
| 2024-09-03 |
0.1655 USDT |
74,468.1135 H2O |
0.1679 USDT |
0.1501 USDT |
0.1803 USDT |
0.1506 USDT |
| 2024-09-02 |
0.1802 USDT |
438,833.5916 H2O |
0.1834 USDT |
0.1600 USDT |
0.1861 USDT |
0.1649 USDT |
| 2024-09-01 |
0.1855 USDT |
1,415,441.6473 H2O |
0.1887 USDT |
0.1747 USDT |
0.1913 USDT |
0.1861 USDT |
| 2024-08-31 |
0.1907 USDT |
738,516.2858 H2O |
0.2185 USDT |
0.1850 USDT |
0.2259 USDT |
0.1890 USDT |
| 2024-08-30 |
0.2446 USDT |
162,171.6416 H2O |
0.2600 USDT |
0.2176 USDT |
0.2624 USDT |
0.2176 USDT |
| 2024-08-29 |
0.2601 USDT |
1,657,294.5254 H2O |
0.4190 USDT |
0.1799 USDT |
0.4255 USDT |
0.2632 USDT |
| 2024-08-28 |
0.4209 USDT |
522,415.6643 H2O |
0.4216 USDT |
0.4043 USDT |
0.4304 USDT |
0.4191 USDT |
| 2024-08-27 |
0.4436 USDT |
448,611.4537 H2O |
0.4460 USDT |
0.4350 USDT |
0.4519 USDT |
0.4407 USDT |
| 2024-08-26 |
0.4527 USDT |
483,825.7191 H2O |
0.4561 USDT |
0.4458 USDT |
0.4617 USDT |
0.4491 USDT |
| 2024-08-25 |
0.4551 USDT |
447,804.7851 H2O |
0.4555 USDT |
0.4496 USDT |
0.4600 USDT |
0.4571 USDT |
| 2024-08-24 |
0.4549 USDT |
412,820.4109 H2O |
0.4549 USDT |
0.4513 USDT |
0.4606 USDT |
0.4531 USDT |
| 2024-08-23 |
0.4374 USDT |
510,295.8059 H2O |
0.4287 USDT |
0.4239 USDT |
0.4590 USDT |
0.4564 USDT |
| 2024-08-22 |
0.4310 USDT |
431,134.8040 H2O |
0.4342 USDT |
0.4250 USDT |
0.4381 USDT |
0.4285 USDT |
| 2024-08-21 |
0.4228 USDT |
417,712.2286 H2O |
0.4196 USDT |
0.4166 USDT |
0.4340 USDT |
0.4337 USDT |
| 2024-08-20 |
0.4282 USDT |
439,967.6587 H2O |
0.4220 USDT |
0.4140 USDT |
0.4392 USDT |
0.4203 USDT |
| 2024-08-19 |
0.4159 USDT |
538,849.1037 H2O |
0.4149 USDT |
0.4067 USDT |
0.4212 USDT |
0.4189 USDT |
| 2024-08-18 |
0.4240 USDT |
552,416.8326 H2O |
0.4225 USDT |
0.4144 USDT |
0.4275 USDT |
0.4215 USDT |
| 2024-08-17 |
0.4208 USDT |
449,701.5517 H2O |
0.4180 USDT |
0.4138 USDT |
0.4266 USDT |
0.4215 USDT |
| 2024-08-16 |
0.4147 USDT |
492,645.9111 H2O |
0.4084 USDT |
0.4054 USDT |
0.4246 USDT |
0.4192 USDT |
| 2024-08-15 |
0.4144 USDT |
577,660.2248 H2O |
0.4166 USDT |
0.3999 USDT |
0.4247 USDT |
0.4092 USDT |