Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.3009 USDT |
1,839,666.9864 |
0.2968 USDT |
0.2918 USDT |
0.3071 USDT |
0.2966 USDT |
| 2023-12-08 |
0.2880 USDT |
1,191,797.4009 |
0.2867 USDT |
0.2815 USDT |
0.2946 USDT |
0.2940 USDT |
| 2023-12-07 |
0.2796 USDT |
1,782,257.6506 |
0.2719 USDT |
0.2663 USDT |
0.2896 USDT |
0.2837 USDT |
| 2023-12-06 |
0.2799 USDT |
1,727,444.1806 |
0.2957 USDT |
0.2680 USDT |
0.2990 USDT |
0.2730 USDT |
| 2023-12-05 |
0.2940 USDT |
2,781,788.3646 |
0.2901 USDT |
0.2843 USDT |
0.3077 USDT |
0.2912 USDT |
| 2023-12-04 |
0.2917 USDT |
2,675,698.4356 |
0.2984 USDT |
0.2643 USDT |
0.3047 USDT |
0.2858 USDT |
| 2023-12-03 |
0.3007 USDT |
3,297,759.8248 |
0.2891 USDT |
0.2853 USDT |
0.3143 USDT |
0.3000 USDT |
| 2023-12-02 |
0.2821 USDT |
2,888,847.8023 |
0.2760 USDT |
0.2724 USDT |
0.2908 USDT |
0.2894 USDT |
| 2023-12-01 |
0.2770 USDT |
2,657,833.1567 |
0.2845 USDT |
0.2677 USDT |
0.2870 USDT |
0.2745 USDT |
| 2023-11-30 |
0.3149 USDT |
7,466,976.1972 |
0.2624 USDT |
0.2582 USDT |
0.3535 USDT |
0.2807 USDT |
| 2023-11-29 |
0.2612 USDT |
1,494,415.4190 |
0.2505 USDT |
0.2488 USDT |
0.2848 USDT |
0.2550 USDT |
| 2023-11-28 |
0.2481 USDT |
818,453.5684 |
0.2454 USDT |
0.2392 USDT |
0.2555 USDT |
0.2496 USDT |
| 2023-11-27 |
0.2448 USDT |
864,777.7868 |
0.2566 USDT |
0.2386 USDT |
0.2579 USDT |
0.2456 USDT |
| 2023-11-26 |
0.2522 USDT |
707,049.4943 |
0.2564 USDT |
0.2406 USDT |
0.2590 USDT |
0.2515 USDT |
| 2023-11-25 |
0.2558 USDT |
760,288.6066 |
0.2501 USDT |
0.2482 USDT |
0.2617 USDT |
0.2554 USDT |
| 2023-11-24 |
0.2499 USDT |
840,469.4489 |
0.2414 USDT |
0.2408 USDT |
0.2551 USDT |
0.2481 USDT |
| 2023-11-23 |
0.2420 USDT |
484,231.9664 |
0.2402 USDT |
0.2364 USDT |
0.2465 USDT |
0.2411 USDT |
| 2023-11-22 |
0.2335 USDT |
871,024.5376 |
0.2235 USDT |
0.2225 USDT |
0.2434 USDT |
0.2432 USDT |
| 2023-11-21 |
0.2470 USDT |
1,992,187.8613 |
0.2531 USDT |
0.2334 USDT |
0.2625 USDT |
0.2364 USDT |
| 2023-11-20 |
0.2576 USDT |
797,729.4195 |
0.2605 USDT |
0.2515 USDT |
0.2651 USDT |
0.2565 USDT |
| 2023-11-19 |
0.2544 USDT |
523,461.5941 |
0.2527 USDT |
0.2450 USDT |
0.2610 USDT |
0.2579 USDT |
| 2023-11-18 |
0.2478 USDT |
763,208.1924 |
0.2563 USDT |
0.2347 USDT |
0.2579 USDT |
0.2521 USDT |
| 2023-11-17 |
0.2608 USDT |
992,809.4149 |
0.2664 USDT |
0.2432 USDT |
0.2793 USDT |
0.2564 USDT |
| 2023-11-16 |
0.2872 USDT |
1,221,685.9899 |
0.2934 USDT |
0.2625 USDT |
0.3076 USDT |
0.2651 USDT |
| 2023-11-15 |
0.2891 USDT |
1,675,369.5591 |
0.2547 USDT |
0.2543 USDT |
0.3055 USDT |
0.2959 USDT |
| 2023-11-14 |
0.2609 USDT |
914,379.5617 |
0.2705 USDT |
0.2355 USDT |
0.2755 USDT |
0.2513 USDT |
| 2023-11-13 |
0.2824 USDT |
886,289.8325 |
0.2839 USDT |
0.2705 USDT |
0.2923 USDT |
0.2748 USDT |
| 2023-11-12 |
0.2817 USDT |
1,735,714.6051 |
0.2748 USDT |
0.2600 USDT |
0.3000 USDT |
0.2852 USDT |
| 2023-11-11 |
0.2704 USDT |
1,777,498.8552 |
0.2652 USDT |
0.2530 USDT |
0.2883 USDT |
0.2794 USDT |
| 2023-11-10 |
0.2563 USDT |
1,177,322.4509 |
0.2571 USDT |
0.2454 USDT |
0.2662 USDT |
0.2588 USDT |
| 2023-11-09 |
0.2576 USDT |
3,034,644.7818 |
0.2617 USDT |
0.2010 USDT |
0.2843 USDT |
0.2411 USDT |
| 2023-11-08 |
0.2707 USDT |
1,378,486.3299 |
0.2702 USDT |
0.2606 USDT |
0.2844 USDT |
0.2642 USDT |
| 2023-11-07 |
0.2667 USDT |
2,437,709.6803 |
0.2717 USDT |
0.2494 USDT |
0.2765 USDT |
0.2727 USDT |
| 2023-11-06 |
0.2545 USDT |
1,950,952.4889 |
0.2472 USDT |
0.2451 USDT |
0.2690 USDT |
0.2634 USDT |
| 2023-11-05 |
0.2591 USDT |
1,205,736.5660 |
0.2619 USDT |
0.2476 USDT |
0.2712 USDT |
0.2497 USDT |
| 2023-11-04 |
0.2581 USDT |
1,435,601.6784 |
0.2540 USDT |
0.2469 USDT |
0.2670 USDT |
0.2632 USDT |
| 2023-11-03 |
0.2587 USDT |
1,464,810.5560 |
0.2652 USDT |
0.2509 USDT |
0.2683 USDT |
0.2559 USDT |
| 2023-11-02 |
0.2615 USDT |
1,662,757.2559 |
0.2592 USDT |
0.2458 USDT |
0.2737 USDT |
0.2640 USDT |
| 2023-11-01 |
0.2448 USDT |
1,915,622.1599 |
0.2482 USDT |
0.2345 USDT |
0.2601 USDT |
0.2582 USDT |
| 2023-10-31 |
0.2588 USDT |
3,725,639.9404 |
0.2661 USDT |
0.2368 USDT |
0.2832 USDT |
0.2467 USDT |
| 2023-10-30 |
0.2685 USDT |
3,990,271.5440 |
0.2412 USDT |
0.2315 USDT |
0.2923 USDT |
0.2630 USDT |
| 2023-10-29 |
0.2329 USDT |
1,394,880.9902 |
0.2291 USDT |
0.2205 USDT |
0.2436 USDT |
0.2384 USDT |
| 2023-10-28 |
0.2209 USDT |
2,301,944.1070 |
0.2002 USDT |
0.1999 USDT |
0.2329 USDT |
0.2288 USDT |
| 2023-10-27 |
0.1997 USDT |
674,130.8201 |
0.2049 USDT |
0.1939 USDT |
0.2049 USDT |
0.2004 USDT |
| 2023-10-26 |
0.2040 USDT |
665,932.2262 |
0.2025 USDT |
0.1968 USDT |
0.2143 USDT |
0.2028 USDT |
| 2023-10-25 |
0.2022 USDT |
1,417,578.5237 |
0.1989 USDT |
0.1934 USDT |
0.2130 USDT |
0.2012 USDT |
| 2023-10-24 |
0.1960 USDT |
904,627.1198 |
0.1912 USDT |
0.1890 USDT |
0.2048 USDT |
0.1955 USDT |
| 2023-10-23 |
0.1823 USDT |
656,708.2138 |
0.1824 USDT |
0.1779 USDT |
0.1865 USDT |
0.1856 USDT |
| 2023-10-22 |
0.1789 USDT |
597,145.0572 |
0.1789 USDT |
0.1741 USDT |
0.1834 USDT |
0.1824 USDT |
| 2023-10-21 |
0.1788 USDT |
264,991.9221 |
0.1760 USDT |
0.1748 USDT |
0.1834 USDT |
0.1802 USDT |