Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.3508 USDT |
90,912.9500 |
0.3440 USDT |
0.3415 USDT |
0.3579 USDT |
0.3578 USDT |
| 2024-10-03 |
0.3423 USDT |
104,463.5300 |
0.3502 USDT |
0.3330 USDT |
0.3554 USDT |
0.3431 USDT |
| 2024-10-02 |
0.3600 USDT |
55,520.8300 |
0.3566 USDT |
0.3533 USDT |
0.3707 USDT |
0.3574 USDT |
| 2024-10-01 |
0.3837 USDT |
212,628.1900 |
0.3886 USDT |
0.3615 USDT |
0.4030 USDT |
0.3714 USDT |
| 2024-09-30 |
0.4143 USDT |
208,511.6600 |
0.4243 USDT |
0.3928 USDT |
0.4297 USDT |
0.3944 USDT |
| 2024-09-29 |
0.4187 USDT |
127,558.4600 |
0.4186 USDT |
0.4076 USDT |
0.4304 USDT |
0.4233 USDT |
| 2024-09-28 |
0.4202 USDT |
151,396.1100 |
0.4359 USDT |
0.4080 USDT |
0.4414 USDT |
0.4184 USDT |
| 2024-09-27 |
0.4293 USDT |
209,940.5053 |
0.4295 USDT |
0.4158 USDT |
0.4380 USDT |
0.4370 USDT |
| 2024-09-26 |
0.4338 USDT |
855,584.9900 |
0.4128 USDT |
0.4128 USDT |
0.4489 USDT |
0.4278 USDT |
| 2024-09-25 |
0.4258 USDT |
1,450,100.5130 |
0.3874 USDT |
0.3874 USDT |
0.4543 USDT |
0.4136 USDT |
| 2024-09-24 |
0.3779 USDT |
119,368.8100 |
0.3793 USDT |
0.3693 USDT |
0.3835 USDT |
0.3814 USDT |
| 2024-09-23 |
0.3813 USDT |
168,924.6300 |
0.3773 USDT |
0.3690 USDT |
0.3915 USDT |
0.3757 USDT |
| 2024-09-22 |
0.3821 USDT |
64,612.5900 |
0.3881 USDT |
0.3690 USDT |
0.3892 USDT |
0.3741 USDT |
| 2024-09-21 |
0.3815 USDT |
109,864.2500 |
0.3764 USDT |
0.3685 USDT |
0.3876 USDT |
0.3811 USDT |
| 2024-09-20 |
0.3697 USDT |
83,041.2200 |
0.3631 USDT |
0.3560 USDT |
0.3796 USDT |
0.3679 USDT |
| 2024-09-19 |
0.3582 USDT |
185,597.5200 |
0.3465 USDT |
0.3452 USDT |
0.3703 USDT |
0.3629 USDT |
| 2024-09-18 |
0.3347 USDT |
58,822.8300 |
0.3372 USDT |
0.3248 USDT |
0.3438 USDT |
0.3438 USDT |
| 2024-09-17 |
0.3319 USDT |
38,840.0900 |
0.3244 USDT |
0.3220 USDT |
0.3392 USDT |
0.3350 USDT |
| 2024-09-16 |
0.3281 USDT |
40,164.2500 |
0.3329 USDT |
0.3221 USDT |
0.3355 USDT |
0.3230 USDT |
| 2024-09-15 |
0.3472 USDT |
45,122.7300 |
0.3460 USDT |
0.3373 USDT |
0.3513 USDT |
0.3385 USDT |
| 2024-09-14 |
0.3478 USDT |
52,869.5300 |
0.3536 USDT |
0.3440 USDT |
0.3536 USDT |
0.3465 USDT |
| 2024-09-13 |
0.3493 USDT |
63,267.4500 |
0.3478 USDT |
0.3403 USDT |
0.3578 USDT |
0.3526 USDT |
| 2024-09-12 |
0.3380 USDT |
32,617.1300 |
0.3328 USDT |
0.3328 USDT |
0.3472 USDT |
0.3472 USDT |
| 2024-09-11 |
0.3322 USDT |
30,340.4600 |
0.3418 USDT |
0.3258 USDT |
0.3418 USDT |
0.3341 USDT |
| 2024-09-10 |
0.3405 USDT |
25,810.4700 |
0.3380 USDT |
0.3358 USDT |
0.3460 USDT |
0.3443 USDT |
| 2024-09-09 |
0.3350 USDT |
42,331.3000 |
0.3272 USDT |
0.3249 USDT |
0.3420 USDT |
0.3391 USDT |
| 2024-09-08 |
0.3217 USDT |
35,732.4800 |
0.3159 USDT |
0.3156 USDT |
0.3287 USDT |
0.3249 USDT |
| 2024-09-07 |
0.3155 USDT |
21,272.8300 |
0.3123 USDT |
0.3103 USDT |
0.3225 USDT |
0.3225 USDT |
| 2024-09-06 |
0.3124 USDT |
145,664.3900 |
0.3230 USDT |
0.3010 USDT |
0.3305 USDT |
0.3080 USDT |
| 2024-09-05 |
0.3302 USDT |
28,843.3600 |
0.3345 USDT |
0.3221 USDT |
0.3371 USDT |
0.3225 USDT |
| 2024-09-04 |
0.3241 USDT |
113,206.8100 |
0.3310 USDT |
0.3133 USDT |
0.3407 USDT |
0.3329 USDT |
| 2024-09-03 |
0.3400 USDT |
45,809.2500 |
0.3431 USDT |
0.3303 USDT |
0.3482 USDT |
0.3382 USDT |
| 2024-09-02 |
0.3290 USDT |
50,887.6500 |
0.3221 USDT |
0.3206 USDT |
0.3402 USDT |
0.3402 USDT |
| 2024-09-01 |
0.3303 USDT |
51,578.6600 |
0.3348 USDT |
0.3240 USDT |
0.3355 USDT |
0.3347 USDT |
| 2024-08-31 |
0.3369 USDT |
36,785.4800 |
0.3450 USDT |
0.3312 USDT |
0.3470 USDT |
0.3340 USDT |
| 2024-08-30 |
0.3425 USDT |
134,807.3600 |
0.3477 USDT |
0.3305 USDT |
0.3533 USDT |
0.3450 USDT |
| 2024-08-29 |
0.3550 USDT |
52,871.1800 |
0.3521 USDT |
0.3438 USDT |
0.3620 USDT |
0.3476 USDT |
| 2024-08-28 |
0.3577 USDT |
127,416.5800 |
0.3626 USDT |
0.3426 USDT |
0.3690 USDT |
0.3550 USDT |
| 2024-08-27 |
0.3833 USDT |
133,305.3500 |
0.3862 USDT |
0.3575 USDT |
0.3947 USDT |
0.3626 USDT |
| 2024-08-26 |
0.3961 USDT |
179,319.1400 |
0.4154 USDT |
0.3820 USDT |
0.4160 USDT |
0.3853 USDT |
| 2024-08-25 |
0.4165 USDT |
106,949.7800 |
0.4292 USDT |
0.4049 USDT |
0.4308 USDT |
0.4140 USDT |
| 2024-08-24 |
0.4286 USDT |
189,377.0800 |
0.4175 USDT |
0.4146 USDT |
0.4397 USDT |
0.4379 USDT |
| 2024-08-23 |
0.3977 USDT |
148,287.4300 |
0.3914 USDT |
0.3901 USDT |
0.4095 USDT |
0.4075 USDT |
| 2024-08-22 |
0.3901 USDT |
150,855.2500 |
0.3842 USDT |
0.3803 USDT |
0.3970 USDT |
0.3909 USDT |
| 2024-08-21 |
0.3731 USDT |
276,688.6200 |
0.3707 USDT |
0.3659 USDT |
0.3870 USDT |
0.3850 USDT |
| 2024-08-20 |
0.3707 USDT |
230,480.5400 |
0.3670 USDT |
0.3613 USDT |
0.3760 USDT |
0.3708 USDT |
| 2024-08-19 |
0.3584 USDT |
122,888.3700 |
0.3610 USDT |
0.3540 USDT |
0.3630 USDT |
0.3610 USDT |
| 2024-08-18 |
0.3587 USDT |
207,345.8500 |
0.3580 USDT |
0.3540 USDT |
0.3690 USDT |
0.3690 USDT |
| 2024-08-17 |
0.3562 USDT |
70,500.5700 |
0.3530 USDT |
0.3520 USDT |
0.3610 USDT |
0.3570 USDT |
| 2024-08-16 |
0.3525 USDT |
482,648.5200 |
0.3530 USDT |
0.3450 USDT |
0.3610 USDT |
0.3560 USDT |