Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.7471 USDT |
245,298.9100 |
0.7570 USDT |
0.7270 USDT |
0.7630 USDT |
0.7300 USDT |
| 2024-05-06 |
0.7816 USDT |
493,352.9000 |
0.7770 USDT |
0.7540 USDT |
0.8200 USDT |
0.7620 USDT |
| 2024-05-05 |
0.7628 USDT |
366,866.2600 |
0.7490 USDT |
0.7290 USDT |
0.7970 USDT |
0.7720 USDT |
| 2024-05-04 |
0.7443 USDT |
249,065.1100 |
0.7400 USDT |
0.7310 USDT |
0.7580 USDT |
0.7500 USDT |
| 2024-05-03 |
0.7193 USDT |
225,083.2300 |
0.7130 USDT |
0.7000 USDT |
0.7390 USDT |
0.7330 USDT |
| 2024-05-02 |
0.7043 USDT |
262,220.7900 |
0.7140 USDT |
0.6890 USDT |
0.7210 USDT |
0.7110 USDT |
| 2024-05-01 |
0.6884 USDT |
436,830.8300 |
0.6970 USDT |
0.6520 USDT |
0.7190 USDT |
0.7110 USDT |
| 2024-04-30 |
0.6899 USDT |
305,206.8600 |
0.7250 USDT |
0.6610 USDT |
0.7360 USDT |
0.6710 USDT |
| 2024-04-29 |
0.7291 USDT |
75,350.3800 |
0.7480 USDT |
0.7120 USDT |
0.7510 USDT |
0.7180 USDT |
| 2024-04-28 |
0.7802 USDT |
119,975.0600 |
0.7660 USDT |
0.7560 USDT |
0.8070 USDT |
0.7650 USDT |
| 2024-04-27 |
0.7451 USDT |
183,679.3800 |
0.7320 USDT |
0.6920 USDT |
0.7690 USDT |
0.7610 USDT |
| 2024-04-26 |
0.7361 USDT |
35,691.7700 |
0.7520 USDT |
0.7220 USDT |
0.7570 USDT |
0.7370 USDT |
| 2024-04-25 |
0.7467 USDT |
57,429.3400 |
0.7620 USDT |
0.7280 USDT |
0.7660 USDT |
0.7530 USDT |
| 2024-04-24 |
0.7944 USDT |
97,000.9300 |
0.8190 USDT |
0.7550 USDT |
0.8240 USDT |
0.7730 USDT |
| 2024-04-23 |
0.8295 USDT |
67,717.9100 |
0.8460 USDT |
0.8110 USDT |
0.8490 USDT |
0.8220 USDT |
| 2024-04-22 |
0.8441 USDT |
61,440.9800 |
0.8330 USDT |
0.8210 USDT |
0.8600 USDT |
0.8500 USDT |
| 2024-04-21 |
0.8498 USDT |
172,489.8400 |
0.8350 USDT |
0.8180 USDT |
0.8790 USDT |
0.8260 USDT |
| 2024-04-20 |
0.8093 USDT |
433,311.7000 |
0.7570 USDT |
0.7570 USDT |
0.8480 USDT |
0.8290 USDT |
| 2024-04-19 |
0.7135 USDT |
163,040.3600 |
0.7310 USDT |
0.6640 USDT |
0.7770 USDT |
0.7640 USDT |
| 2024-04-18 |
0.7129 USDT |
116,498.2700 |
0.7150 USDT |
0.6860 USDT |
0.7420 USDT |
0.7320 USDT |
| 2024-04-17 |
0.7304 USDT |
300,411.1300 |
0.6970 USDT |
0.6940 USDT |
0.7710 USDT |
0.7240 USDT |
| 2024-04-16 |
0.6942 USDT |
140,468.4300 |
0.7170 USDT |
0.6620 USDT |
0.7170 USDT |
0.7010 USDT |
| 2024-04-15 |
0.7337 USDT |
237,996.3400 |
0.7080 USDT |
0.6960 USDT |
0.7790 USDT |
0.7240 USDT |
| 2024-04-14 |
0.6828 USDT |
203,784.0100 |
0.6530 USDT |
0.6300 USDT |
0.7080 USDT |
0.6820 USDT |
| 2024-04-13 |
0.7245 USDT |
117,339.3200 |
0.7530 USDT |
0.6790 USDT |
0.7600 USDT |
0.7090 USDT |
| 2024-04-12 |
0.7277 USDT |
357,501.3360 |
0.8690 USDT |
0.6480 USDT |
0.8830 USDT |
0.7260 USDT |
| 2024-04-11 |
0.8799 USDT |
33,521.8300 |
0.8870 USDT |
0.8640 USDT |
0.9010 USDT |
0.8710 USDT |
| 2024-04-10 |
0.8773 USDT |
65,884.8608 |
0.9110 USDT |
0.8370 USDT |
0.9240 USDT |
0.8870 USDT |
| 2024-04-09 |
0.9321 USDT |
54,427.1300 |
0.9540 USDT |
0.9090 USDT |
0.9790 USDT |
0.9210 USDT |
| 2024-04-08 |
0.9406 USDT |
30,130.0200 |
0.9320 USDT |
0.9080 USDT |
0.9600 USDT |
0.9600 USDT |
| 2024-04-07 |
0.9346 USDT |
32,859.2000 |
0.9310 USDT |
0.9230 USDT |
0.9440 USDT |
0.9250 USDT |
| 2024-04-06 |
0.9266 USDT |
190,069.9800 |
0.9350 USDT |
0.9120 USDT |
0.9390 USDT |
0.9220 USDT |
| 2024-04-05 |
0.9346 USDT |
87,854.7000 |
0.9340 USDT |
0.8920 USDT |
0.9620 USDT |
0.9350 USDT |
| 2024-04-04 |
0.9288 USDT |
93,093.9300 |
0.8860 USDT |
0.8820 USDT |
0.9560 USDT |
0.9260 USDT |
| 2024-04-03 |
0.8871 USDT |
157,587.2626 |
0.8680 USDT |
0.8210 USDT |
0.9450 USDT |
0.8960 USDT |
| 2024-04-02 |
0.9259 USDT |
244,481.9363 |
0.9550 USDT |
0.8696 USDT |
0.9900 USDT |
0.8750 USDT |
| 2024-04-01 |
0.9664 USDT |
188,913.8438 |
1.0400 USDT |
0.9350 USDT |
1.0400 USDT |
0.9630 USDT |
| 2024-03-31 |
1.0242 USDT |
47,778.0400 |
1.0320 USDT |
1.0110 USDT |
1.0410 USDT |
1.0150 USDT |
| 2024-03-30 |
1.0518 USDT |
105,654.8600 |
1.0590 USDT |
1.0200 USDT |
1.0880 USDT |
1.0270 USDT |
| 2024-03-29 |
1.0985 USDT |
202,851.9900 |
1.2260 USDT |
1.0420 USDT |
1.2410 USDT |
1.0530 USDT |
| 2024-03-28 |
1.2244 USDT |
107,499.9700 |
1.2440 USDT |
1.1880 USDT |
1.2680 USDT |
1.2230 USDT |
| 2024-03-27 |
1.2187 USDT |
733,457.6500 |
1.1890 USDT |
1.1500 USDT |
1.2740 USDT |
1.2370 USDT |
| 2024-03-26 |
1.1909 USDT |
1,112,627.7900 |
1.1740 USDT |
1.1460 USDT |
1.2270 USDT |
1.1770 USDT |
| 2024-03-25 |
1.1368 USDT |
945,550.0600 |
1.1260 USDT |
1.1030 USDT |
1.1910 USDT |
1.1640 USDT |
| 2024-03-24 |
1.0950 USDT |
984,235.0430 |
1.0880 USDT |
1.0410 USDT |
1.1410 USDT |
1.1250 USDT |
| 2024-03-23 |
1.0971 USDT |
835,234.4000 |
1.1130 USDT |
1.0640 USDT |
1.1220 USDT |
1.0960 USDT |
| 2024-03-22 |
1.1627 USDT |
3,215,644.4600 |
1.1540 USDT |
1.0890 USDT |
1.2380 USDT |
1.1000 USDT |
| 2024-03-21 |
1.3291 USDT |
7,507,746.8820 |
1.6768 USDT |
1.0600 USDT |
1.7203 USDT |
1.0900 USDT |
| 2024-03-20 |
1.5896 USDT |
1,663,289.0381 |
1.6160 USDT |
1.5042 USDT |
1.7000 USDT |
1.6659 USDT |
| 2024-03-19 |
1.5568 USDT |
1,197,827.6187 |
1.6318 USDT |
1.3855 USDT |
1.7520 USDT |
1.7111 USDT |