Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.3606 USDT |
235,731.9200 |
0.3690 USDT |
0.3490 USDT |
0.3730 USDT |
0.3520 USDT |
| 2024-08-14 |
0.3761 USDT |
122,513.0500 |
0.3830 USDT |
0.3650 USDT |
0.3840 USDT |
0.3690 USDT |
| 2024-08-13 |
0.3759 USDT |
89,305.5200 |
0.3750 USDT |
0.3670 USDT |
0.3880 USDT |
0.3840 USDT |
| 2024-08-12 |
0.3716 USDT |
73,585.6800 |
0.3580 USDT |
0.3540 USDT |
0.3810 USDT |
0.3720 USDT |
| 2024-08-11 |
0.3867 USDT |
108,415.0200 |
0.3740 USDT |
0.3610 USDT |
0.4050 USDT |
0.3660 USDT |
| 2024-08-10 |
0.3664 USDT |
25,560.9800 |
0.3630 USDT |
0.3570 USDT |
0.3770 USDT |
0.3770 USDT |
| 2024-08-09 |
0.3617 USDT |
43,516.0600 |
0.3680 USDT |
0.3550 USDT |
0.3700 USDT |
0.3600 USDT |
| 2024-08-08 |
0.3489 USDT |
232,452.5200 |
0.3320 USDT |
0.3270 USDT |
0.3650 USDT |
0.3630 USDT |
| 2024-08-07 |
0.3461 USDT |
327,515.4300 |
0.3410 USDT |
0.3280 USDT |
0.3540 USDT |
0.3330 USDT |
| 2024-08-06 |
0.3403 USDT |
133,767.8600 |
0.3250 USDT |
0.3250 USDT |
0.3460 USDT |
0.3430 USDT |
| 2024-08-05 |
0.3158 USDT |
648,355.4600 |
0.3510 USDT |
0.2840 USDT |
0.3520 USDT |
0.3290 USDT |
| 2024-08-04 |
0.3624 USDT |
235,116.4700 |
0.3710 USDT |
0.3450 USDT |
0.3850 USDT |
0.3590 USDT |
| 2024-08-03 |
0.3872 USDT |
98,596.7400 |
0.3990 USDT |
0.3720 USDT |
0.3990 USDT |
0.3750 USDT |
| 2024-08-02 |
0.4136 USDT |
262,973.2900 |
0.4590 USDT |
0.3950 USDT |
0.4590 USDT |
0.3980 USDT |
| 2024-08-01 |
0.4403 USDT |
127,318.0800 |
0.4460 USDT |
0.4240 USDT |
0.4590 USDT |
0.4570 USDT |
| 2024-07-31 |
0.4554 USDT |
59,038.6000 |
0.4480 USDT |
0.4460 USDT |
0.4650 USDT |
0.4490 USDT |
| 2024-07-30 |
0.4540 USDT |
64,634.4400 |
0.4580 USDT |
0.4410 USDT |
0.4620 USDT |
0.4480 USDT |
| 2024-07-29 |
0.4717 USDT |
129,541.5600 |
0.4740 USDT |
0.4570 USDT |
0.4860 USDT |
0.4590 USDT |
| 2024-07-28 |
0.4823 USDT |
162,152.0900 |
0.4910 USDT |
0.4700 USDT |
0.4980 USDT |
0.4730 USDT |
| 2024-07-27 |
0.5045 USDT |
237,783.5200 |
0.5020 USDT |
0.4850 USDT |
0.5280 USDT |
0.4920 USDT |
| 2024-07-26 |
0.4898 USDT |
541,983.7000 |
0.4370 USDT |
0.4360 USDT |
0.5140 USDT |
0.4990 USDT |
| 2024-07-25 |
0.4369 USDT |
152,520.2200 |
0.4440 USDT |
0.4180 USDT |
0.4570 USDT |
0.4360 USDT |
| 2024-07-24 |
0.4621 USDT |
41,453.7100 |
0.4600 USDT |
0.4560 USDT |
0.4700 USDT |
0.4560 USDT |
| 2024-07-23 |
0.4735 USDT |
262,322.6300 |
0.4630 USDT |
0.4560 USDT |
0.4870 USDT |
0.4620 USDT |
| 2024-07-22 |
0.4724 USDT |
88,641.7200 |
0.4870 USDT |
0.4630 USDT |
0.4880 USDT |
0.4630 USDT |
| 2024-07-21 |
0.4768 USDT |
123,062.5000 |
0.4940 USDT |
0.4580 USDT |
0.4970 USDT |
0.4870 USDT |
| 2024-07-20 |
0.4893 USDT |
50,421.3900 |
0.4850 USDT |
0.4790 USDT |
0.5010 USDT |
0.4910 USDT |
| 2024-07-19 |
0.4696 USDT |
112,810.1600 |
0.4640 USDT |
0.4490 USDT |
0.4920 USDT |
0.4870 USDT |
| 2024-07-18 |
0.4777 USDT |
389,867.6100 |
0.4750 USDT |
0.4540 USDT |
0.4900 USDT |
0.4640 USDT |
| 2024-07-17 |
0.4752 USDT |
402,020.2600 |
0.4470 USDT |
0.4470 USDT |
0.4880 USDT |
0.4770 USDT |
| 2024-07-16 |
0.4354 USDT |
81,812.9900 |
0.4410 USDT |
0.4180 USDT |
0.4470 USDT |
0.4470 USDT |
| 2024-07-15 |
0.4246 USDT |
53,919.1400 |
0.4160 USDT |
0.4140 USDT |
0.4360 USDT |
0.4360 USDT |
| 2024-07-14 |
0.4098 USDT |
89,975.3700 |
0.4080 USDT |
0.4020 USDT |
0.4160 USDT |
0.4160 USDT |
| 2024-07-13 |
0.4021 USDT |
19,285.4000 |
0.3990 USDT |
0.3970 USDT |
0.4060 USDT |
0.4040 USDT |
| 2024-07-12 |
0.3917 USDT |
87,199.0700 |
0.3890 USDT |
0.3810 USDT |
0.4000 USDT |
0.3960 USDT |
| 2024-07-11 |
0.3980 USDT |
69,519.4500 |
0.3970 USDT |
0.3870 USDT |
0.4080 USDT |
0.3880 USDT |
| 2024-07-10 |
0.3990 USDT |
197,502.2600 |
0.3970 USDT |
0.3920 USDT |
0.4060 USDT |
0.3970 USDT |
| 2024-07-09 |
0.3895 USDT |
303,340.0600 |
0.3840 USDT |
0.3790 USDT |
0.3980 USDT |
0.3960 USDT |
| 2024-07-08 |
0.3798 USDT |
499,563.4500 |
0.3660 USDT |
0.3520 USDT |
0.3990 USDT |
0.3820 USDT |
| 2024-07-07 |
0.3844 USDT |
404,435.1900 |
0.3850 USDT |
0.3750 USDT |
0.3990 USDT |
0.3810 USDT |
| 2024-07-06 |
0.3675 USDT |
216,091.1500 |
0.3560 USDT |
0.3540 USDT |
0.3860 USDT |
0.3850 USDT |
| 2024-07-05 |
0.3480 USDT |
1,576,197.9300 |
0.3730 USDT |
0.3250 USDT |
0.3730 USDT |
0.3580 USDT |
| 2024-07-04 |
0.4060 USDT |
967,119.1600 |
0.4310 USDT |
0.3770 USDT |
0.4320 USDT |
0.3770 USDT |
| 2024-07-03 |
0.4373 USDT |
612,982.1200 |
0.4500 USDT |
0.4260 USDT |
0.4550 USDT |
0.4310 USDT |
| 2024-07-02 |
0.4485 USDT |
216,826.0000 |
0.4540 USDT |
0.4440 USDT |
0.4550 USDT |
0.4490 USDT |
| 2024-07-01 |
0.4605 USDT |
461,732.6000 |
0.4540 USDT |
0.4510 USDT |
0.4690 USDT |
0.4570 USDT |
| 2024-06-30 |
0.4427 USDT |
328,575.7000 |
0.4360 USDT |
0.4300 USDT |
0.4540 USDT |
0.4540 USDT |
| 2024-06-29 |
0.4434 USDT |
129,555.2200 |
0.4410 USDT |
0.4390 USDT |
0.4480 USDT |
0.4390 USDT |
| 2024-06-28 |
0.4537 USDT |
645,071.3000 |
0.4510 USDT |
0.4400 USDT |
0.4620 USDT |
0.4410 USDT |
| 2024-06-27 |
0.4464 USDT |
275,009.1900 |
0.4370 USDT |
0.4270 USDT |
0.4570 USDT |
0.4560 USDT |