Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.2855 USDT |
481,567.4806 |
0.2871 USDT |
0.2760 USDT |
0.2919 USDT |
0.2788 USDT |
| 2024-01-27 |
0.2852 USDT |
472,921.3462 |
0.2804 USDT |
0.2783 USDT |
0.2897 USDT |
0.2856 USDT |
| 2024-01-26 |
0.2758 USDT |
687,126.9322 |
0.2642 USDT |
0.2621 USDT |
0.2831 USDT |
0.2798 USDT |
| 2024-01-25 |
0.2652 USDT |
450,880.1743 |
0.2707 USDT |
0.2575 USDT |
0.2709 USDT |
0.2657 USDT |
| 2024-01-24 |
0.2678 USDT |
972,029.8102 |
0.2686 USDT |
0.2621 USDT |
0.2732 USDT |
0.2661 USDT |
| 2024-01-23 |
0.2630 USDT |
1,911,178.2595 |
0.2808 USDT |
0.2540 USDT |
0.2871 USDT |
0.2620 USDT |
| 2024-01-22 |
0.2834 USDT |
1,166,850.6095 |
0.2913 USDT |
0.2772 USDT |
0.2943 USDT |
0.2847 USDT |
| 2024-01-21 |
0.2953 USDT |
476,033.3378 |
0.2955 USDT |
0.2919 USDT |
0.2979 USDT |
0.2967 USDT |
| 2024-01-20 |
0.2908 USDT |
751,621.4013 |
0.2883 USDT |
0.2849 USDT |
0.2991 USDT |
0.2936 USDT |
| 2024-01-19 |
0.2895 USDT |
1,745,215.8055 |
0.3046 USDT |
0.2736 USDT |
0.3049 USDT |
0.2890 USDT |
| 2024-01-18 |
0.3197 USDT |
1,367,893.8625 |
0.3381 USDT |
0.2987 USDT |
0.3427 USDT |
0.3039 USDT |
| 2024-01-17 |
0.3420 USDT |
3,759,129.8564 |
0.3307 USDT |
0.3270 USDT |
0.3602 USDT |
0.3431 USDT |
| 2024-01-16 |
0.3227 USDT |
1,781,902.4783 |
0.3123 USDT |
0.3087 USDT |
0.3331 USDT |
0.3259 USDT |
| 2024-01-15 |
0.3111 USDT |
1,349,719.3982 |
0.2944 USDT |
0.2940 USDT |
0.3199 USDT |
0.3126 USDT |
| 2024-01-14 |
0.3069 USDT |
542,765.5075 |
0.3076 USDT |
0.2967 USDT |
0.3180 USDT |
0.3007 USDT |
| 2024-01-13 |
0.3071 USDT |
913,630.4750 |
0.3040 USDT |
0.2902 USDT |
0.3193 USDT |
0.3086 USDT |
| 2024-01-12 |
0.3112 USDT |
1,683,655.9557 |
0.3190 USDT |
0.2926 USDT |
0.3304 USDT |
0.3045 USDT |
| 2024-01-11 |
0.3094 USDT |
1,527,374.1466 |
0.2928 USDT |
0.2899 USDT |
0.3215 USDT |
0.3150 USDT |
| 2024-01-10 |
0.2678 USDT |
2,266,294.6506 |
0.2702 USDT |
0.2601 USDT |
0.2785 USDT |
0.2691 USDT |
| 2024-01-09 |
0.2749 USDT |
2,811,440.4478 |
0.2889 USDT |
0.2566 USDT |
0.2901 USDT |
0.2567 USDT |
| 2024-01-08 |
0.2756 USDT |
3,463,197.2864 |
0.2801 USDT |
0.2595 USDT |
0.2875 USDT |
0.2841 USDT |
| 2024-01-07 |
0.3004 USDT |
1,197,866.3473 |
0.3045 USDT |
0.2856 USDT |
0.3223 USDT |
0.2863 USDT |
| 2024-01-06 |
0.3015 USDT |
1,806,266.2277 |
0.3176 USDT |
0.2820 USDT |
0.3236 USDT |
0.3094 USDT |
| 2024-01-05 |
0.3219 USDT |
2,272,616.3277 |
0.3403 USDT |
0.3014 USDT |
0.3420 USDT |
0.3057 USDT |
| 2024-01-04 |
0.3474 USDT |
3,220,583.0093 |
0.3339 USDT |
0.3149 USDT |
0.3692 USDT |
0.3472 USDT |
| 2024-01-03 |
0.3045 USDT |
4,575,883.9663 |
0.3082 USDT |
0.2487 USDT |
0.3365 USDT |
0.3312 USDT |
| 2024-01-02 |
0.3179 USDT |
873,000.1240 |
0.3119 USDT |
0.3057 USDT |
0.3286 USDT |
0.3095 USDT |
| 2024-01-01 |
0.2991 USDT |
638,343.4171 |
0.2995 USDT |
0.2878 USDT |
0.3108 USDT |
0.3082 USDT |
| 2023-12-31 |
0.3132 USDT |
324,066.0245 |
0.3123 USDT |
0.3072 USDT |
0.3169 USDT |
0.3110 USDT |
| 2023-12-30 |
0.3088 USDT |
475,280.5820 |
0.3088 USDT |
0.3015 USDT |
0.3177 USDT |
0.3127 USDT |
| 2023-12-29 |
0.3105 USDT |
2,086,994.5740 |
0.3159 USDT |
0.3038 USDT |
0.3237 USDT |
0.3061 USDT |
| 2023-12-28 |
0.3252 USDT |
1,865,002.1827 |
0.3418 USDT |
0.3123 USDT |
0.3479 USDT |
0.3181 USDT |
| 2023-12-27 |
0.3465 USDT |
1,030,245.5418 |
0.3620 USDT |
0.3332 USDT |
0.3631 USDT |
0.3443 USDT |
| 2023-12-26 |
0.3471 USDT |
3,209,691.6034 |
0.3447 USDT |
0.3262 USDT |
0.3669 USDT |
0.3593 USDT |
| 2023-12-25 |
0.3321 USDT |
1,074,583.7636 |
0.3231 USDT |
0.3189 USDT |
0.3440 USDT |
0.3399 USDT |
| 2023-12-24 |
0.3294 USDT |
2,567,318.4042 |
0.3164 USDT |
0.3128 USDT |
0.3441 USDT |
0.3284 USDT |
| 2023-12-23 |
0.3167 USDT |
2,560,134.4491 |
0.3270 USDT |
0.3043 USDT |
0.3353 USDT |
0.3166 USDT |
| 2023-12-22 |
0.3099 USDT |
1,151,070.1556 |
0.3044 USDT |
0.2999 USDT |
0.3211 USDT |
0.3132 USDT |
| 2023-12-21 |
0.3007 USDT |
772,506.0554 |
0.3067 USDT |
0.2931 USDT |
0.3092 USDT |
0.3045 USDT |
| 2023-12-20 |
0.3080 USDT |
1,430,645.4337 |
0.2878 USDT |
0.2871 USDT |
0.3236 USDT |
0.3071 USDT |
| 2023-12-19 |
0.2930 USDT |
2,208,838.7674 |
0.2786 USDT |
0.2764 USDT |
0.3155 USDT |
0.2891 USDT |
| 2023-12-18 |
0.2702 USDT |
1,069,713.9259 |
0.2889 USDT |
0.2549 USDT |
0.2927 USDT |
0.2760 USDT |
| 2023-12-17 |
0.2951 USDT |
2,265,773.9798 |
0.2897 USDT |
0.2700 USDT |
0.3285 USDT |
0.2981 USDT |
| 2023-12-16 |
0.2766 USDT |
598,125.9235 |
0.2657 USDT |
0.2613 USDT |
0.2894 USDT |
0.2792 USDT |
| 2023-12-15 |
0.2790 USDT |
624,341.4974 |
0.2936 USDT |
0.2693 USDT |
0.2936 USDT |
0.2759 USDT |
| 2023-12-14 |
0.2848 USDT |
1,261,817.6726 |
0.2848 USDT |
0.2688 USDT |
0.3000 USDT |
0.2937 USDT |
| 2023-12-13 |
0.2762 USDT |
2,188,025.4811 |
0.2837 USDT |
0.2617 USDT |
0.2882 USDT |
0.2843 USDT |
| 2023-12-12 |
0.2752 USDT |
2,360,804.7751 |
0.2715 USDT |
0.2664 USDT |
0.2854 USDT |
0.2854 USDT |
| 2023-12-11 |
0.2676 USDT |
2,682,318.8492 |
0.2917 USDT |
0.2472 USDT |
0.2921 USDT |
0.2646 USDT |
| 2023-12-10 |
0.2914 USDT |
1,293,107.9632 |
0.2968 USDT |
0.2807 USDT |
0.3053 USDT |
0.2920 USDT |