Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.2572 USDT |
336,587.1256 |
0.2555 USDT |
0.2503 USDT |
0.2627 USDT |
0.2522 USDT |
| 2023-07-11 |
0.2578 USDT |
268,410.1760 |
0.2613 USDT |
0.2522 USDT |
0.2642 USDT |
0.2546 USDT |
| 2023-07-10 |
0.2598 USDT |
645,101.5138 |
0.2677 USDT |
0.2519 USDT |
0.2677 USDT |
0.2629 USDT |
| 2023-07-09 |
0.2707 USDT |
160,725.9755 |
0.2715 USDT |
0.2674 USDT |
0.2749 USDT |
0.2680 USDT |
| 2023-07-08 |
0.2702 USDT |
329,395.3960 |
0.2680 USDT |
0.2654 USDT |
0.2759 USDT |
0.2704 USDT |
| 2023-07-07 |
0.2662 USDT |
592,724.9410 |
0.2647 USDT |
0.2591 USDT |
0.2704 USDT |
0.2680 USDT |
| 2023-07-06 |
0.2780 USDT |
1,106,443.5296 |
0.2801 USDT |
0.2643 USDT |
0.2925 USDT |
0.2709 USDT |
| 2023-07-05 |
0.2886 USDT |
1,551,157.7151 |
0.2909 USDT |
0.2744 USDT |
0.3114 USDT |
0.2798 USDT |
| 2023-07-04 |
0.2965 USDT |
1,263,817.2984 |
0.2970 USDT |
0.2834 USDT |
0.3081 USDT |
0.2927 USDT |
| 2023-07-03 |
0.2921 USDT |
1,074,212.6783 |
0.2809 USDT |
0.2794 USDT |
0.3000 USDT |
0.2926 USDT |
| 2023-07-02 |
0.2783 USDT |
515,691.6378 |
0.2876 USDT |
0.2724 USDT |
0.2878 USDT |
0.2771 USDT |
| 2023-07-01 |
0.2841 USDT |
872,285.5666 |
0.2773 USDT |
0.2750 USDT |
0.2920 USDT |
0.2807 USDT |
| 2023-06-30 |
0.2729 USDT |
1,503,141.6353 |
0.2728 USDT |
0.2461 USDT |
0.2876 USDT |
0.2769 USDT |
| 2023-06-29 |
0.2730 USDT |
695,371.3262 |
0.2761 USDT |
0.2662 USDT |
0.2817 USDT |
0.2712 USDT |
| 2023-06-28 |
0.2880 USDT |
1,531,399.2428 |
0.3039 USDT |
0.2644 USDT |
0.3040 USDT |
0.2766 USDT |
| 2023-06-27 |
0.3152 USDT |
693,445.4345 |
0.3101 USDT |
0.3050 USDT |
0.3274 USDT |
0.3059 USDT |
| 2023-06-26 |
0.3147 USDT |
539,962.5311 |
0.3167 USDT |
0.3058 USDT |
0.3253 USDT |
0.3114 USDT |
| 2023-06-25 |
0.3231 USDT |
805,873.2128 |
0.3111 USDT |
0.3091 USDT |
0.3346 USDT |
0.3156 USDT |
| 2023-06-24 |
0.3159 USDT |
1,013,518.5275 |
0.3279 USDT |
0.3050 USDT |
0.3309 USDT |
0.3096 USDT |
| 2023-06-23 |
0.3201 USDT |
1,119,087.9440 |
0.3133 USDT |
0.3052 USDT |
0.3350 USDT |
0.3294 USDT |
| 2023-06-22 |
0.3260 USDT |
1,975,067.0013 |
0.3307 USDT |
0.3007 USDT |
0.3420 USDT |
0.3195 USDT |
| 2023-06-21 |
0.3322 USDT |
2,549,555.9625 |
0.3087 USDT |
0.3081 USDT |
0.3500 USDT |
0.3379 USDT |
| 2023-06-20 |
0.2958 USDT |
1,233,726.2804 |
0.2950 USDT |
0.2825 USDT |
0.3087 USDT |
0.3055 USDT |
| 2023-06-19 |
0.2891 USDT |
972,812.1526 |
0.2902 USDT |
0.2820 USDT |
0.2963 USDT |
0.2942 USDT |
| 2023-06-18 |
0.2940 USDT |
890,450.1575 |
0.2920 USDT |
0.2895 USDT |
0.3098 USDT |
0.2899 USDT |
| 2023-06-17 |
0.2976 USDT |
739,400.0829 |
0.2928 USDT |
0.2892 USDT |
0.3031 USDT |
0.2943 USDT |
| 2023-06-16 |
0.2908 USDT |
1,434,161.7089 |
0.2977 USDT |
0.2800 USDT |
0.2984 USDT |
0.2925 USDT |
| 2023-06-15 |
0.2910 USDT |
1,853,791.1541 |
0.2771 USDT |
0.2743 USDT |
0.3077 USDT |
0.2970 USDT |
| 2023-06-14 |
0.2898 USDT |
971,548.5900 |
0.2875 USDT |
0.2818 USDT |
0.2953 USDT |
0.2904 USDT |
| 2023-06-13 |
0.2878 USDT |
2,800,859.5510 |
0.2775 USDT |
0.2721 USDT |
0.3007 USDT |
0.2864 USDT |
| 2023-06-12 |
0.2691 USDT |
2,392,542.9770 |
0.2644 USDT |
0.2474 USDT |
0.2805 USDT |
0.2779 USDT |
| 2023-06-11 |
0.2649 USDT |
1,240,680.3878 |
0.2679 USDT |
0.2565 USDT |
0.2723 USDT |
0.2678 USDT |
| 2023-06-10 |
0.2728 USDT |
6,176,858.0491 |
0.3396 USDT |
0.2472 USDT |
0.3409 USDT |
0.2684 USDT |
| 2023-06-09 |
0.3417 USDT |
1,577,434.4140 |
0.3408 USDT |
0.3311 USDT |
0.3527 USDT |
0.3421 USDT |
| 2023-06-08 |
0.3442 USDT |
1,467,419.3401 |
0.3437 USDT |
0.3334 USDT |
0.3617 USDT |
0.3436 USDT |
| 2023-06-07 |
0.3558 USDT |
3,961,565.5812 |
0.3847 USDT |
0.3353 USDT |
0.3847 USDT |
0.3416 USDT |
| 2023-06-06 |
0.3782 USDT |
1,880,619.3999 |
0.3813 USDT |
0.3627 USDT |
0.4089 USDT |
0.3811 USDT |
| 2023-06-05 |
0.4034 USDT |
3,660,637.0397 |
0.4626 USDT |
0.3508 USDT |
0.4655 USDT |
0.3733 USDT |
| 2023-06-04 |
0.4631 USDT |
717,272.1791 |
0.4597 USDT |
0.4547 USDT |
0.4703 USDT |
0.4640 USDT |
| 2023-06-03 |
0.4659 USDT |
385,946.8605 |
0.4693 USDT |
0.4561 USDT |
0.4723 USDT |
0.4574 USDT |
| 2023-06-02 |
0.4664 USDT |
822,991.3832 |
0.4580 USDT |
0.4504 USDT |
0.4749 USDT |
0.4672 USDT |
| 2023-06-01 |
0.4640 USDT |
617,915.1245 |
0.4624 USDT |
0.4525 USDT |
0.4734 USDT |
0.4674 USDT |
| 2023-05-31 |
0.4633 USDT |
1,215,563.3729 |
0.4814 USDT |
0.4516 USDT |
0.4814 USDT |
0.4573 USDT |
| 2023-05-30 |
0.4880 USDT |
1,637,097.9412 |
0.5043 USDT |
0.4790 USDT |
0.5048 USDT |
0.4871 USDT |
| 2023-05-29 |
0.5066 USDT |
2,383,654.3557 |
0.5130 USDT |
0.4941 USDT |
0.5237 USDT |
0.5050 USDT |
| 2023-05-28 |
0.4990 USDT |
1,066,137.7953 |
0.4757 USDT |
0.4736 USDT |
0.5169 USDT |
0.5070 USDT |
| 2023-05-27 |
0.4716 USDT |
693,350.4067 |
0.4663 USDT |
0.4627 USDT |
0.4795 USDT |
0.4741 USDT |
| 2023-05-26 |
0.4670 USDT |
1,088,318.1354 |
0.4569 USDT |
0.4525 USDT |
0.4792 USDT |
0.4688 USDT |
| 2023-05-25 |
0.4523 USDT |
447,223.9126 |
0.4566 USDT |
0.4414 USDT |
0.4609 USDT |
0.4594 USDT |
| 2023-05-24 |
0.4616 USDT |
657,387.2961 |
0.4807 USDT |
0.4401 USDT |
0.4894 USDT |
0.4572 USDT |