Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.3695 USDT |
22,845.6133 |
0.3601 USDT |
0.3436 USDT |
0.3933 USDT |
0.3492 USDT |
| 2023-07-11 |
0.3679 USDT |
17,971.5289 |
0.3943 USDT |
0.3512 USDT |
0.4012 USDT |
0.3643 USDT |
| 2023-07-10 |
0.3829 USDT |
74,312.2186 |
0.4165 USDT |
0.3504 USDT |
0.4188 USDT |
0.4002 USDT |
| 2023-07-09 |
0.4395 USDT |
10,506.9573 |
0.4540 USDT |
0.4192 USDT |
0.4587 USDT |
0.4192 USDT |
| 2023-07-08 |
0.4367 USDT |
17,509.9442 |
0.4367 USDT |
0.4107 USDT |
0.4524 USDT |
0.4360 USDT |
| 2023-07-07 |
0.4119 USDT |
31,059.3256 |
0.4048 USDT |
0.3888 USDT |
0.4403 USDT |
0.4252 USDT |
| 2023-07-06 |
0.4532 USDT |
51,607.2715 |
0.4820 USDT |
0.4043 USDT |
0.5547 USDT |
0.4407 USDT |
| 2023-07-05 |
0.5237 USDT |
54,855.0247 |
0.5612 USDT |
0.4605 USDT |
0.6575 USDT |
0.4820 USDT |
| 2023-07-04 |
0.5705 USDT |
47,437.9936 |
0.5863 USDT |
0.5147 USDT |
0.6546 USDT |
0.5716 USDT |
| 2023-07-03 |
0.5569 USDT |
55,145.9235 |
0.5106 USDT |
0.5075 USDT |
0.5971 USDT |
0.5655 USDT |
| 2023-07-02 |
0.4890 USDT |
27,255.8034 |
0.5359 USDT |
0.4622 USDT |
0.5409 USDT |
0.4975 USDT |
| 2023-07-01 |
0.5186 USDT |
48,742.5862 |
0.4848 USDT |
0.4814 USDT |
0.5658 USDT |
0.5047 USDT |
| 2023-06-30 |
0.4488 USDT |
137,926.0491 |
0.4604 USDT |
0.3356 USDT |
0.5365 USDT |
0.4905 USDT |
| 2023-06-29 |
0.4671 USDT |
44,868.6674 |
0.4869 USDT |
0.4306 USDT |
0.4985 USDT |
0.4562 USDT |
| 2023-06-28 |
0.5353 USDT |
98,968.0391 |
0.6837 USDT |
0.4115 USDT |
0.6837 USDT |
0.4873 USDT |
| 2023-06-27 |
0.7305 USDT |
38,084.9327 |
0.7190 USDT |
0.6882 USDT |
0.8133 USDT |
0.6882 USDT |
| 2023-06-26 |
0.7434 USDT |
28,934.8198 |
0.7429 USDT |
0.6904 USDT |
0.8020 USDT |
0.7256 USDT |
| 2023-06-25 |
0.7980 USDT |
27,019.9805 |
0.7268 USDT |
0.7117 USDT |
0.8814 USDT |
0.7642 USDT |
| 2023-06-24 |
0.7454 USDT |
21,427.6738 |
0.8372 USDT |
0.6762 USDT |
0.8740 USDT |
0.7101 USDT |
| 2023-06-23 |
0.8077 USDT |
69,357.1471 |
0.7570 USDT |
0.7006 USDT |
0.8977 USDT |
0.8755 USDT |
| 2023-06-22 |
0.8440 USDT |
53,413.2458 |
0.9052 USDT |
0.6550 USDT |
0.9747 USDT |
0.7930 USDT |
| 2023-06-21 |
0.8896 USDT |
68,641.1604 |
0.7447 USDT |
0.7332 USDT |
1.0416 USDT |
0.9358 USDT |
| 2023-06-20 |
0.6459 USDT |
37,153.4044 |
0.6407 USDT |
0.5696 USDT |
0.7346 USDT |
0.7217 USDT |
| 2023-06-19 |
0.6125 USDT |
45,739.8604 |
0.6221 USDT |
0.5695 USDT |
0.6568 USDT |
0.6430 USDT |
| 2023-06-18 |
0.6422 USDT |
30,437.1723 |
0.6182 USDT |
0.6155 USDT |
0.6757 USDT |
0.6184 USDT |
| 2023-06-17 |
0.6683 USDT |
38,488.0442 |
0.6396 USDT |
0.6155 USDT |
0.7058 USDT |
0.6547 USDT |
| 2023-06-16 |
0.6193 USDT |
57,441.8866 |
0.6603 USDT |
0.5631 USDT |
0.6689 USDT |
0.6455 USDT |
| 2023-06-15 |
0.6160 USDT |
70,040.0743 |
0.5457 USDT |
0.5296 USDT |
0.7271 USDT |
0.6830 USDT |
| 2023-06-14 |
0.6361 USDT |
19,433.5051 |
0.6139 USDT |
0.5842 USDT |
0.6610 USDT |
0.6319 USDT |
| 2023-06-13 |
0.6081 USDT |
46,720.7254 |
0.5496 USDT |
0.5327 USDT |
0.6990 USDT |
0.6131 USDT |
| 2023-06-12 |
0.5036 USDT |
41,648.6170 |
0.4838 USDT |
0.3904 USDT |
0.5736 USDT |
0.5657 USDT |
| 2023-06-11 |
0.4927 USDT |
32,901.0538 |
0.5086 USDT |
0.4439 USDT |
0.5286 USDT |
0.5044 USDT |
| 2023-06-10 |
0.6018 USDT |
75,269.0062 |
1.2427 USDT |
0.4121 USDT |
1.2503 USDT |
0.5104 USDT |
| 2023-06-09 |
1.2830 USDT |
21,106.8171 |
1.2651 USDT |
1.1476 USDT |
1.3914 USDT |
1.2429 USDT |
| 2023-06-08 |
1.2975 USDT |
24,241.0634 |
1.2978 USDT |
1.1925 USDT |
1.3746 USDT |
1.2848 USDT |
| 2023-06-07 |
1.3849 USDT |
56,439.7913 |
1.9000 USDT |
1.1700 USDT |
1.9119 USDT |
1.2403 USDT |
| 2023-06-06 |
1.8301 USDT |
12,594.0540 |
1.8583 USDT |
1.5756 USDT |
2.0121 USDT |
1.8445 USDT |
| 2023-06-05 |
2.0645 USDT |
31,996.7323 |
3.6468 USDT |
1.4320 USDT |
3.6812 USDT |
1.7359 USDT |
| 2023-06-04 |
3.6242 USDT |
2,949.0331 |
3.5864 USDT |
3.4530 USDT |
3.8199 USDT |
3.6633 USDT |
| 2023-06-03 |
3.7077 USDT |
3,322.6785 |
3.8278 USDT |
3.5000 USDT |
3.8681 USDT |
3.5597 USDT |
| 2023-06-02 |
3.7437 USDT |
4,467.5435 |
3.5666 USDT |
3.4356 USDT |
3.9530 USDT |
3.7712 USDT |
| 2023-06-01 |
3.7138 USDT |
6,947.1881 |
3.6741 USDT |
3.4485 USDT |
3.8946 USDT |
3.7786 USDT |
| 2023-05-31 |
3.6416 USDT |
11,812.1615 |
4.1704 USDT |
3.3849 USDT |
4.1704 USDT |
3.5440 USDT |
| 2023-05-30 |
4.3802 USDT |
7,924.2729 |
4.8318 USDT |
4.1087 USDT |
4.8535 USDT |
4.3235 USDT |
| 2023-05-29 |
4.9155 USDT |
10,087.0914 |
5.0805 USDT |
4.5774 USDT |
5.4030 USDT |
4.8167 USDT |
| 2023-05-28 |
4.7077 USDT |
4,249.4962 |
4.1394 USDT |
4.0934 USDT |
5.2000 USDT |
4.9595 USDT |
| 2023-05-27 |
4.0688 USDT |
1,210.6598 |
3.9366 USDT |
3.8564 USDT |
4.2203 USDT |
4.1394 USDT |
| 2023-05-26 |
3.8812 USDT |
2,894.3216 |
3.6886 USDT |
3.6062 USDT |
4.1784 USDT |
4.0107 USDT |
| 2023-05-25 |
3.6023 USDT |
8,752.8949 |
3.7365 USDT |
3.3223 USDT |
3.8171 USDT |
3.7712 USDT |
| 2023-05-24 |
3.8118 USDT |
11,275.5438 |
4.3773 USDT |
3.2900 USDT |
4.6034 USDT |
3.7645 USDT |