Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.4747 USDT |
318,731.7946 |
0.4637 USDT |
0.4579 USDT |
0.4828 USDT |
0.4796 USDT |
| 2023-05-22 |
0.4643 USDT |
360,551.6732 |
0.4672 USDT |
0.4562 USDT |
0.4706 USDT |
0.4633 USDT |
| 2023-05-21 |
0.4779 USDT |
451,606.8916 |
0.4842 USDT |
0.4617 USDT |
0.4973 USDT |
0.4695 USDT |
| 2023-05-20 |
0.4802 USDT |
222,194.7220 |
0.4895 USDT |
0.4754 USDT |
0.4902 USDT |
0.4815 USDT |
| 2023-05-19 |
0.4872 USDT |
543,812.3857 |
0.4850 USDT |
0.4737 USDT |
0.5000 USDT |
0.4893 USDT |
| 2023-05-18 |
0.4834 USDT |
953,598.1317 |
0.4833 USDT |
0.4615 USDT |
0.5059 USDT |
0.4886 USDT |
| 2023-05-17 |
0.4722 USDT |
976,819.4089 |
0.4775 USDT |
0.4531 USDT |
0.4904 USDT |
0.4793 USDT |
| 2023-05-16 |
0.4834 USDT |
1,059,559.7920 |
0.4999 USDT |
0.4708 USDT |
0.5051 USDT |
0.4788 USDT |
| 2023-05-15 |
0.5046 USDT |
1,250,722.8170 |
0.5039 USDT |
0.4939 USDT |
0.5173 USDT |
0.5041 USDT |
| 2023-05-14 |
0.5016 USDT |
1,382,059.6957 |
0.4803 USDT |
0.4690 USDT |
0.5305 USDT |
0.5038 USDT |
| 2023-05-13 |
0.4822 USDT |
1,269,172.3198 |
0.4774 USDT |
0.4656 USDT |
0.4954 USDT |
0.4855 USDT |
| 2023-05-12 |
0.4526 USDT |
1,549,745.8656 |
0.4468 USDT |
0.4354 USDT |
0.4775 USDT |
0.4758 USDT |
| 2023-05-11 |
0.4615 USDT |
1,619,628.3593 |
0.4989 USDT |
0.4354 USDT |
0.4989 USDT |
0.4455 USDT |
| 2023-05-10 |
0.4877 USDT |
2,404,877.5796 |
0.4773 USDT |
0.4614 USDT |
0.5123 USDT |
0.4905 USDT |
| 2023-05-09 |
0.4795 USDT |
1,351,837.3278 |
0.4761 USDT |
0.4664 USDT |
0.4937 USDT |
0.4746 USDT |
| 2023-05-08 |
0.4911 USDT |
3,780,436.7385 |
0.5341 USDT |
0.4265 USDT |
0.5425 USDT |
0.4717 USDT |
| 2023-05-07 |
0.5513 USDT |
2,135,149.0445 |
0.5335 USDT |
0.5268 USDT |
0.6110 USDT |
0.5438 USDT |
| 2023-05-06 |
0.5356 USDT |
2,089,859.9185 |
0.5596 USDT |
0.5070 USDT |
0.5712 USDT |
0.5318 USDT |
| 2023-05-05 |
0.5700 USDT |
2,142,700.2341 |
0.5810 USDT |
0.5384 USDT |
0.5902 USDT |
0.5638 USDT |
| 2023-05-04 |
0.6015 USDT |
1,377,458.3936 |
0.6148 USDT |
0.5757 USDT |
0.6196 USDT |
0.5781 USDT |
| 2023-05-03 |
0.5832 USDT |
1,999,680.5640 |
0.6138 USDT |
0.5617 USDT |
0.6149 USDT |
0.5835 USDT |
| 2023-05-02 |
0.6216 USDT |
1,881,824.5976 |
0.6223 USDT |
0.6097 USDT |
0.6370 USDT |
0.6166 USDT |
| 2023-05-01 |
0.6149 USDT |
2,260,493.8254 |
0.6374 USDT |
0.6001 USDT |
0.6406 USDT |
0.6165 USDT |
| 2023-04-30 |
0.6541 USDT |
1,837,423.3359 |
0.6631 USDT |
0.6303 USDT |
0.6786 USDT |
0.6353 USDT |
| 2023-04-29 |
0.6724 USDT |
1,644,112.5033 |
0.6837 USDT |
0.6559 USDT |
0.6889 USDT |
0.6652 USDT |
| 2023-04-28 |
0.7075 USDT |
2,756,462.7177 |
0.7445 USDT |
0.6721 USDT |
0.7459 USDT |
0.6823 USDT |
| 2023-04-27 |
0.7378 USDT |
4,042,941.7382 |
0.6804 USDT |
0.6767 USDT |
0.7754 USDT |
0.7562 USDT |
| 2023-04-26 |
0.7097 USDT |
5,123,707.5309 |
0.6856 USDT |
0.6456 USDT |
0.7720 USDT |
0.6816 USDT |
| 2023-04-25 |
0.6672 USDT |
3,437,931.5515 |
0.6983 USDT |
0.6345 USDT |
0.7055 USDT |
0.6881 USDT |
| 2023-04-24 |
0.6846 USDT |
4,147,306.3647 |
0.6778 USDT |
0.6532 USDT |
0.7160 USDT |
0.6974 USDT |
| 2023-04-23 |
0.6947 USDT |
2,985,355.0652 |
0.7510 USDT |
0.6618 USDT |
0.7510 USDT |
0.6727 USDT |
| 2023-04-22 |
0.7304 USDT |
2,514,509.7517 |
0.7425 USDT |
0.7086 USDT |
0.7516 USDT |
0.7312 USDT |
| 2023-04-21 |
0.7498 USDT |
3,847,463.8226 |
0.7375 USDT |
0.7036 USDT |
0.7987 USDT |
0.7443 USDT |
| 2023-04-20 |
0.7734 USDT |
4,073,006.6948 |
0.7800 USDT |
0.7152 USDT |
0.8164 USDT |
0.7406 USDT |
| 2023-04-19 |
0.8338 USDT |
6,384,633.8555 |
0.9032 USDT |
0.7494 USDT |
0.9357 USDT |
0.7807 USDT |
| 2023-04-18 |
0.9258 USDT |
6,960,794.0059 |
0.9344 USDT |
0.8707 USDT |
1.0074 USDT |
0.9040 USDT |
| 2023-04-17 |
0.9215 USDT |
5,404,676.6976 |
0.9311 USDT |
0.8249 USDT |
1.1000 USDT |
1.0028 USDT |
| 2023-04-16 |
0.9044 USDT |
5,195,662.7390 |
0.8313 USDT |
0.8001 USDT |
0.9838 USDT |
0.9127 USDT |
| 2023-04-15 |
0.8072 USDT |
5,005,892.8305 |
0.8020 USDT |
0.7575 USDT |
0.8607 USDT |
0.7867 USDT |
| 2023-04-14 |
0.7132 USDT |
7,712,162.3711 |
0.5744 USDT |
0.5722 USDT |
0.8442 USDT |
0.7871 USDT |
| 2023-04-13 |
0.5208 USDT |
3,948,264.9783 |
0.4538 USDT |
0.4523 USDT |
0.5821 USDT |
0.5725 USDT |
| 2023-04-12 |
0.4490 USDT |
772,658.8981 |
0.4565 USDT |
0.4382 USDT |
0.4592 USDT |
0.4486 USDT |
| 2023-04-11 |
0.4680 USDT |
1,228,969.1287 |
0.4703 USDT |
0.4530 USDT |
0.4822 USDT |
0.4559 USDT |
| 2023-04-10 |
0.4539 USDT |
1,041,693.7605 |
0.4451 USDT |
0.4434 USDT |
0.4658 USDT |
0.4640 USDT |
| 2023-04-09 |
0.4384 USDT |
552,978.4138 |
0.4376 USDT |
0.4303 USDT |
0.4494 USDT |
0.4486 USDT |
| 2023-04-08 |
0.4496 USDT |
649,372.9274 |
0.4515 USDT |
0.4410 USDT |
0.4619 USDT |
0.4445 USDT |
| 2023-04-07 |
0.4523 USDT |
491,804.2388 |
0.4506 USDT |
0.4455 USDT |
0.4630 USDT |
0.4517 USDT |
| 2023-04-06 |
0.4522 USDT |
909,302.2650 |
0.4624 USDT |
0.4440 USDT |
0.4682 USDT |
0.4481 USDT |
| 2023-04-05 |
0.4685 USDT |
1,404,311.0411 |
0.4609 USDT |
0.4544 USDT |
0.4860 USDT |
0.4599 USDT |
| 2023-04-04 |
0.4567 USDT |
922,285.5236 |
0.4430 USDT |
0.4395 USDT |
0.4668 USDT |
0.4587 USDT |