Identifier on Kucoin: H2O-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.4584 USDT |
547,756.5225 H2O |
0.4643 USDT |
0.4501 USDT |
0.4694 USDT |
0.4671 USDT |
| 2024-07-24 |
0.4698 USDT |
422,788.3963 H2O |
0.4681 USDT |
0.4639 USDT |
0.4766 USDT |
0.4656 USDT |
| 2024-07-23 |
0.4730 USDT |
482,777.8908 H2O |
0.4797 USDT |
0.4593 USDT |
0.4812 USDT |
0.4671 USDT |
| 2024-07-22 |
0.4792 USDT |
367,266.0709 H2O |
0.4843 USDT |
0.4713 USDT |
0.4864 USDT |
0.4788 USDT |
| 2024-07-21 |
0.4759 USDT |
416,387.0477 H2O |
0.4770 USDT |
0.4665 USDT |
0.4815 USDT |
0.4807 USDT |
| 2024-07-20 |
0.4741 USDT |
423,020.9148 H2O |
0.4736 USDT |
0.4639 USDT |
0.4799 USDT |
0.4766 USDT |
| 2024-07-19 |
0.4622 USDT |
529,498.9719 H2O |
0.4541 USDT |
0.4481 USDT |
0.4899 USDT |
0.4746 USDT |
| 2024-07-18 |
0.4569 USDT |
428,276.8576 H2O |
0.4551 USDT |
0.4492 USDT |
0.4674 USDT |
0.4521 USDT |
| 2024-07-17 |
0.4623 USDT |
405,279.0340 H2O |
0.4618 USDT |
0.4534 USDT |
0.4701 USDT |
0.4587 USDT |
| 2024-07-16 |
0.4556 USDT |
539,605.9198 H2O |
0.4596 USDT |
0.4436 USDT |
0.4790 USDT |
0.4624 USDT |
| 2024-07-15 |
0.4448 USDT |
490,290.5326 H2O |
0.4316 USDT |
0.4308 USDT |
0.4520 USDT |
0.4513 USDT |
| 2024-07-14 |
0.4251 USDT |
462,716.4642 H2O |
0.4203 USDT |
0.4176 USDT |
0.4312 USDT |
0.4260 USDT |
| 2024-07-13 |
0.4147 USDT |
506,544.3480 H2O |
0.4112 USDT |
0.4061 USDT |
0.4244 USDT |
0.4204 USDT |
| 2024-07-12 |
0.4080 USDT |
521,273.5051 H2O |
0.4071 USDT |
0.4000 USDT |
0.4290 USDT |
0.4086 USDT |
| 2024-07-11 |
0.4117 USDT |
544,554.8901 H2O |
0.4098 USDT |
0.4021 USDT |
0.4212 USDT |
0.4079 USDT |
| 2024-07-10 |
0.4132 USDT |
510,028.2057 H2O |
0.4117 USDT |
0.4021 USDT |
0.4274 USDT |
0.4065 USDT |
| 2024-07-09 |
0.3937 USDT |
563,954.5318 H2O |
0.3629 USDT |
0.3587 USDT |
0.4587 USDT |
0.4105 USDT |
| 2024-07-08 |
0.3597 USDT |
749,214.2103 H2O |
0.3569 USDT |
0.3480 USDT |
0.3729 USDT |
0.3621 USDT |
| 2024-07-07 |
0.3674 USDT |
606,397.6095 H2O |
0.3276 USDT |
0.3276 USDT |
0.3830 USDT |
0.3603 USDT |
| 2024-07-06 |
0.3172 USDT |
568,601.1153 H2O |
0.2913 USDT |
0.2913 USDT |
0.3288 USDT |
0.3249 USDT |
| 2024-07-05 |
0.3107 USDT |
719,168.9925 H2O |
0.3196 USDT |
0.2980 USDT |
0.3220 USDT |
0.3174 USDT |
| 2024-07-04 |
0.3263 USDT |
701,687.2097 H2O |
0.3373 USDT |
0.3121 USDT |
0.3406 USDT |
0.3270 USDT |
| 2024-07-03 |
0.3113 USDT |
822,141.9086 H2O |
0.2672 USDT |
0.2647 USDT |
0.3489 USDT |
0.3351 USDT |
| 2024-07-02 |
0.2342 USDT |
908,866.1442 H2O |
0.2227 USDT |
0.2161 USDT |
0.3000 USDT |
0.2680 USDT |
| 2024-07-01 |
0.2172 USDT |
1,096,484.3618 H2O |
0.1946 USDT |
0.1941 USDT |
0.2394 USDT |
0.2207 USDT |
| 2024-06-30 |
0.1901 USDT |
849,095.5024 H2O |
0.1891 USDT |
0.1875 USDT |
0.1926 USDT |
0.1913 USDT |
| 2024-06-29 |
0.1889 USDT |
893,352.8591 H2O |
0.1874 USDT |
0.1872 USDT |
0.1901 USDT |
0.1891 USDT |
| 2024-06-28 |
0.1905 USDT |
911,848.4945 H2O |
0.1913 USDT |
0.1877 USDT |
0.1936 USDT |
0.1885 USDT |
| 2024-06-27 |
0.1901 USDT |
1,111,399.2436 H2O |
0.1886 USDT |
0.1875 USDT |
0.1937 USDT |
0.1911 USDT |
| 2024-06-26 |
0.1908 USDT |
936,729.5964 H2O |
0.1916 USDT |
0.1880 USDT |
0.1949 USDT |
0.1891 USDT |
| 2024-06-25 |
0.1898 USDT |
1,004,314.6025 H2O |
0.1869 USDT |
0.1852 USDT |
0.1942 USDT |
0.1920 USDT |
| 2024-06-24 |
0.1906 USDT |
1,146,301.1827 H2O |
0.1960 USDT |
0.1816 USDT |
0.2014 USDT |
0.1870 USDT |
| 2024-06-23 |
0.1994 USDT |
951,190.9641 H2O |
0.1992 USDT |
0.1962 USDT |
0.2019 USDT |
0.1989 USDT |
| 2024-06-22 |
0.1993 USDT |
1,131,189.4380 H2O |
0.1981 USDT |
0.1950 USDT |
0.2048 USDT |
0.1993 USDT |
| 2024-06-21 |
0.1991 USDT |
1,128,804.1265 H2O |
0.2011 USDT |
0.1966 USDT |
0.2019 USDT |
0.1987 USDT |
| 2024-06-20 |
0.2025 USDT |
1,123,956.4906 H2O |
0.2015 USDT |
0.2000 USDT |
0.2086 USDT |
0.2016 USDT |
| 2024-06-19 |
0.2020 USDT |
1,051,413.2710 H2O |
0.2020 USDT |
0.2001 USDT |
0.2057 USDT |
0.2015 USDT |
| 2024-06-18 |
0.2023 USDT |
968,951.2877 H2O |
0.2062 USDT |
0.1981 USDT |
0.2080 USDT |
0.1999 USDT |
| 2024-06-17 |
0.2052 USDT |
1,116,024.9440 H2O |
0.2067 USDT |
0.2022 USDT |
0.2118 USDT |
0.2066 USDT |
| 2024-06-16 |
0.2059 USDT |
1,096,443.0432 H2O |
0.2053 USDT |
0.2036 USDT |
0.2105 USDT |
0.2074 USDT |
| 2024-06-15 |
0.2053 USDT |
1,101,496.4322 H2O |
0.2048 USDT |
0.2030 USDT |
0.2075 USDT |
0.2051 USDT |
| 2024-06-14 |
0.2062 USDT |
1,122,644.9303 H2O |
0.2070 USDT |
0.1992 USDT |
0.2087 USDT |
0.2045 USDT |
| 2024-06-13 |
0.2089 USDT |
1,095,855.2498 H2O |
0.2117 USDT |
0.2056 USDT |
0.2125 USDT |
0.2073 USDT |
| 2024-06-12 |
0.2114 USDT |
1,105,361.7074 H2O |
0.2086 USDT |
0.2074 USDT |
0.2169 USDT |
0.2117 USDT |
| 2024-06-11 |
0.2093 USDT |
1,074,357.5025 H2O |
0.2156 USDT |
0.2010 USDT |
0.2163 USDT |
0.2087 USDT |
| 2024-06-10 |
0.2157 USDT |
1,029,542.1853 H2O |
0.2159 USDT |
0.2140 USDT |
0.2176 USDT |
0.2156 USDT |
| 2024-06-09 |
0.2152 USDT |
1,032,905.2261 H2O |
0.2149 USDT |
0.2120 USDT |
0.2175 USDT |
0.2162 USDT |
| 2024-06-08 |
0.2151 USDT |
959,039.9404 H2O |
0.2150 USDT |
0.2108 USDT |
0.2164 USDT |
0.2153 USDT |
| 2024-06-07 |
0.2190 USDT |
1,140,669.6731 H2O |
0.2195 USDT |
0.2125 USDT |
0.2229 USDT |
0.2149 USDT |
| 2024-06-06 |
0.2203 USDT |
855,330.5972 H2O |
0.2205 USDT |
0.2191 USDT |
0.2220 USDT |
0.2204 USDT |