Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |