Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
4.2029 USDT |
5,461.4040 |
3.9290 USDT |
3.8136 USDT |
4.4517 USDT |
4.3858 USDT |
| 2023-05-22 |
3.9864 USDT |
3,798.1932 |
4.0479 USDT |
3.7414 USDT |
4.1242 USDT |
3.9584 USDT |
| 2023-05-21 |
4.3026 USDT |
7,011.6908 |
4.5121 USDT |
3.8854 USDT |
4.8861 USDT |
4.1167 USDT |
| 2023-05-20 |
4.4156 USDT |
2,743.2996 |
4.6983 USDT |
4.2965 USDT |
4.7248 USDT |
4.3852 USDT |
| 2023-05-19 |
4.6260 USDT |
26,720.6136 |
4.5604 USDT |
4.2857 USDT |
4.8327 USDT |
4.7781 USDT |
| 2023-05-18 |
4.2902 USDT |
25,895.3040 |
4.3986 USDT |
3.8421 USDT |
5.0526 USDT |
4.5945 USDT |
| 2023-05-17 |
4.1191 USDT |
17,265.0430 |
4.2966 USDT |
3.6501 USDT |
4.6471 USDT |
4.3210 USDT |
| 2023-05-16 |
4.4652 USDT |
10,760.9214 |
5.0339 USDT |
4.1371 USDT |
5.1094 USDT |
4.3286 USDT |
| 2023-05-15 |
5.1191 USDT |
4,611.7319 |
5.0616 USDT |
4.7537 USDT |
5.4400 USDT |
5.1668 USDT |
| 2023-05-14 |
5.0648 USDT |
15,194.3670 |
4.4762 USDT |
4.1257 USDT |
5.7731 USDT |
5.0715 USDT |
| 2023-05-13 |
4.4838 USDT |
12,386.1262 |
4.4022 USDT |
4.0638 USDT |
4.8498 USDT |
4.5863 USDT |
| 2023-05-12 |
3.8237 USDT |
14,340.2041 |
3.6332 USDT |
3.3848 USDT |
4.3889 USDT |
4.3695 USDT |
| 2023-05-11 |
4.0370 USDT |
11,912.2186 |
5.2930 USDT |
3.2514 USDT |
5.2930 USDT |
3.5864 USDT |
| 2023-05-10 |
4.9487 USDT |
10,685.9504 |
4.6983 USDT |
4.2545 USDT |
5.7255 USDT |
5.0339 USDT |
| 2023-05-09 |
4.7553 USDT |
6,300.1411 |
4.6525 USDT |
4.3645 USDT |
5.1885 USDT |
4.6116 USDT |
| 2023-05-08 |
5.7291 USDT |
13,853.1368 |
7.2085 USDT |
4.1555 USDT |
7.5246 USDT |
4.4681 USDT |
| 2023-05-07 |
7.5786 USDT |
6,427.3129 |
7.1900 USDT |
6.9193 USDT |
8.2329 USDT |
7.5380 USDT |
| 2023-05-06 |
7.3005 USDT |
10,173.2773 |
8.4754 USDT |
6.0557 USDT |
8.8626 USDT |
7.1550 USDT |
| 2023-05-05 |
9.0357 USDT |
7,291.6547 |
9.3850 USDT |
7.5991 USDT |
10.0025 USDT |
8.5073 USDT |
| 2023-05-04 |
10.5704 USDT |
5,044.5030 |
11.2503 USDT |
9.1131 USDT |
11.5464 USDT |
9.1131 USDT |
| 2023-05-03 |
9.3774 USDT |
8,081.1733 |
11.3338 USDT |
8.5000 USDT |
11.3338 USDT |
9.9035 USDT |
| 2023-05-02 |
11.7760 USDT |
8,675.3807 |
11.7610 USDT |
11.0851 USDT |
12.6893 USDT |
11.4673 USDT |
| 2023-05-01 |
11.4543 USDT |
7,958.8157 |
12.7606 USDT |
10.6158 USDT |
12.9261 USDT |
11.5902 USDT |
| 2023-04-30 |
13.8812 USDT |
6,115.0615 |
14.4970 USDT |
12.2327 USDT |
15.3811 USDT |
12.8721 USDT |
| 2023-04-29 |
15.1146 USDT |
6,353.2844 |
16.0000 USDT |
14.1000 USDT |
16.2436 USDT |
14.6023 USDT |
| 2023-04-28 |
17.5059 USDT |
8,237.5289 |
21.0265 USDT |
15.0137 USDT |
21.1463 USDT |
16.1389 USDT |
| 2023-04-27 |
20.3943 USDT |
5,846.6248 |
16.4077 USDT |
16.1667 USDT |
23.2000 USDT |
21.9275 USDT |
| 2023-04-26 |
18.4802 USDT |
9,150.4234 |
16.9341 USDT |
14.0643 USDT |
23.0435 USDT |
16.4077 USDT |
| 2023-04-25 |
15.2011 USDT |
9,620.7353 |
17.8005 USDT |
13.1142 USDT |
18.5166 USDT |
17.0260 USDT |
| 2023-04-24 |
16.8992 USDT |
5,008.4279 |
16.2007 USDT |
14.8700 USDT |
19.2221 USDT |
18.2516 USDT |
| 2023-04-23 |
17.9072 USDT |
4,808.0095 |
23.3218 USDT |
15.2031 USDT |
23.3218 USDT |
16.1005 USDT |
| 2023-04-22 |
21.6461 USDT |
2,891.3206 |
22.8180 USDT |
19.5266 USDT |
23.0623 USDT |
21.5179 USDT |
| 2023-04-21 |
23.1032 USDT |
6,517.3063 |
22.5616 USDT |
19.1249 USDT |
27.5868 USDT |
23.1332 USDT |
| 2023-04-20 |
25.0688 USDT |
5,416.6894 |
26.8800 USDT |
20.5290 USDT |
30.1775 USDT |
22.7003 USDT |
| 2023-04-19 |
33.0729 USDT |
5,148.2786 |
45.0161 USDT |
23.8381 USDT |
50.4257 USDT |
27.0052 USDT |
| 2023-04-18 |
48.9818 USDT |
3,839.0294 |
50.2473 USDT |
41.1976 USDT |
61.7056 USDT |
45.3790 USDT |
| 2023-04-17 |
46.4582 USDT |
5,450.1964 |
49.9993 USDT |
32.5814 USDT |
67.5619 USDT |
61.7247 USDT |
| 2023-04-16 |
46.6092 USDT |
4,227.3904 |
36.5000 USDT |
32.7032 USDT |
57.0299 USDT |
47.2227 USDT |
| 2023-04-15 |
33.8466 USDT |
5,955.8383 |
33.2690 USDT |
27.8452 USDT |
40.3848 USDT |
31.4060 USDT |
| 2023-04-14 |
24.4102 USDT |
10,890.1981 |
15.3120 USDT |
14.9763 USDT |
33.3317 USDT |
31.8685 USDT |
| 2023-04-13 |
13.3615 USDT |
3,845.6558 |
8.5589 USDT |
8.4310 USDT |
15.5757 USDT |
15.0411 USDT |
| 2023-04-12 |
8.1999 USDT |
908.6251 |
8.7207 USDT |
7.7764 USDT |
8.8628 USDT |
8.2709 USDT |
| 2023-04-11 |
9.6075 USDT |
367.8763 |
9.3751 USDT |
8.4790 USDT |
10.2536 USDT |
8.5457 USDT |
| 2023-04-10 |
8.5566 USDT |
407.8036 |
8.2499 USDT |
8.1995 USDT |
9.0829 USDT |
8.9476 USDT |
| 2023-04-09 |
7.8052 USDT |
216.3712 |
7.9780 USDT |
7.4152 USDT |
8.1761 USDT |
8.1743 USDT |
| 2023-04-08 |
8.4682 USDT |
136.5446 |
8.4151 USDT |
8.0699 USDT |
8.9611 USDT |
8.0699 USDT |
| 2023-04-07 |
8.5619 USDT |
406.5465 |
8.3272 USDT |
8.2545 USDT |
9.1729 USDT |
8.4579 USDT |
| 2023-04-06 |
8.6386 USDT |
2,741.7243 |
9.0637 USDT |
8.0578 USDT |
9.1844 USDT |
8.3724 USDT |
| 2023-04-05 |
9.6745 USDT |
772.3303 |
9.0688 USDT |
8.8634 USDT |
10.4191 USDT |
9.0368 USDT |
| 2023-04-04 |
8.6361 USDT |
701.2147 |
8.1321 USDT |
7.9147 USDT |
9.4525 USDT |
9.1047 USDT |