Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0059 USDT |
621,422.2304 |
0.0063 USDT |
0.0055 USDT |
0.0063 USDT |
0.0057 USDT |
| 2024-07-27 |
0.0070 USDT |
373,609.9671 |
0.0072 USDT |
0.0061 USDT |
0.0079 USDT |
0.0061 USDT |
| 2024-07-26 |
0.0068 USDT |
703,628.3620 |
0.0053 USDT |
0.0053 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-07-25 |
0.0044 USDT |
479,138.8450 |
0.0051 USDT |
0.0041 USDT |
0.0052 USDT |
0.0041 USDT |
| 2024-07-24 |
0.0057 USDT |
276,946.2665 |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-07-23 |
0.0057 USDT |
1,075,273.1321 |
0.0061 USDT |
0.0053 USDT |
0.0065 USDT |
0.0054 USDT |
| 2024-07-22 |
0.0060 USDT |
167,757.2719 |
0.0064 USDT |
0.0057 USDT |
0.0066 USDT |
0.0060 USDT |
| 2024-07-21 |
0.0063 USDT |
897,332.1830 |
0.0070 USDT |
0.0057 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-07-20 |
0.0068 USDT |
872,009.3373 |
0.0067 USDT |
0.0062 USDT |
0.0073 USDT |
0.0068 USDT |
| 2024-07-19 |
0.0063 USDT |
975,887.1727 |
0.0054 USDT |
0.0054 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-07-18 |
0.0062 USDT |
1,320,240.8020 |
0.0064 USDT |
0.0055 USDT |
0.0069 USDT |
0.0059 USDT |
| 2024-07-17 |
0.0063 USDT |
1,024,327.6626 |
0.0057 USDT |
0.0054 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-07-16 |
0.0052 USDT |
906,978.6306 |
0.0051 USDT |
0.0045 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-07-15 |
0.0046 USDT |
324,705.0577 |
0.0043 USDT |
0.0043 USDT |
0.0057 USDT |
0.0048 USDT |
| 2024-07-14 |
0.0042 USDT |
250,276.9915 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0043 USDT |
| 2024-07-13 |
0.0039 USDT |
269,166.1736 |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-07-12 |
0.0038 USDT |
519,152.8091 |
0.0038 USDT |
0.0033 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-07-11 |
0.0038 USDT |
388,178.1288 |
0.0038 USDT |
0.0036 USDT |
0.0041 USDT |
0.0036 USDT |
| 2024-07-10 |
0.0038 USDT |
336,415.0776 |
0.0038 USDT |
0.0036 USDT |
0.0041 USDT |
0.0038 USDT |
| 2024-07-09 |
0.0036 USDT |
459,164.0418 |
0.0034 USDT |
0.0033 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-07-08 |
0.0033 USDT |
770,454.5788 |
0.0030 USDT |
0.0026 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-07-07 |
0.0035 USDT |
1,280,239.9489 |
0.0032 USDT |
0.0032 USDT |
0.0039 USDT |
0.0035 USDT |
| 2024-07-06 |
0.0032 USDT |
674,176.0305 |
0.0028 USDT |
0.0028 USDT |
0.0035 USDT |
0.0035 USDT |
| 2024-07-05 |
0.0025 USDT |
3,991,909.8158 |
0.0033 USDT |
0.0022 USDT |
0.0033 USDT |
0.0028 USDT |
| 2024-07-04 |
0.0042 USDT |
1,162,605.3227 |
0.0052 USDT |
0.0036 USDT |
0.0052 USDT |
0.0036 USDT |
| 2024-07-03 |
0.0059 USDT |
1,163,809.8604 |
0.0068 USDT |
0.0054 USDT |
0.0068 USDT |
0.0058 USDT |
| 2024-07-02 |
0.0064 USDT |
260,287.4805 |
0.0065 USDT |
0.0062 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-07-01 |
0.0069 USDT |
155,365.6988 |
0.0068 USDT |
0.0065 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-06-30 |
0.0065 USDT |
149,177.5438 |
0.0059 USDT |
0.0059 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-06-29 |
0.0063 USDT |
19,354.9526 |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0061 USDT |
| 2024-06-28 |
0.0067 USDT |
1,223,069.2790 |
0.0065 USDT |
0.0061 USDT |
0.0071 USDT |
0.0061 USDT |
| 2024-06-27 |
0.0066 USDT |
868,554.4299 |
0.0059 USDT |
0.0056 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-06-26 |
0.0062 USDT |
302,388.5398 |
0.0066 USDT |
0.0059 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-06-25 |
0.0064 USDT |
884,722.4036 |
0.0063 USDT |
0.0061 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-06-24 |
0.0059 USDT |
1,460,512.9054 |
0.0054 USDT |
0.0048 USDT |
0.0067 USDT |
0.0060 USDT |
| 2024-06-23 |
0.0060 USDT |
345,928.7871 |
0.0066 USDT |
0.0053 USDT |
0.0068 USDT |
0.0055 USDT |
| 2024-06-22 |
0.0068 USDT |
311,045.3205 |
0.0065 USDT |
0.0065 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-06-21 |
0.0066 USDT |
628,979.2354 |
0.0068 USDT |
0.0064 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-06-20 |
0.0074 USDT |
202,555.1730 |
0.0070 USDT |
0.0070 USDT |
0.0082 USDT |
0.0072 USDT |
| 2024-06-19 |
0.0078 USDT |
650,193.6656 |
0.0071 USDT |
0.0068 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-06-18 |
0.0070 USDT |
3,473,781.7501 |
0.0088 USDT |
0.0061 USDT |
0.0088 USDT |
0.0073 USDT |
| 2024-06-17 |
0.0109 USDT |
614,835.4398 |
0.0151 USDT |
0.0095 USDT |
0.0151 USDT |
0.0104 USDT |
| 2024-06-16 |
0.0152 USDT |
23,360.3434 |
0.0152 USDT |
0.0149 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-06-15 |
0.0156 USDT |
97,010.3100 |
0.0152 USDT |
0.0151 USDT |
0.0162 USDT |
0.0154 USDT |
| 2024-06-14 |
0.0161 USDT |
89,606.2960 |
0.0170 USDT |
0.0144 USDT |
0.0182 USDT |
0.0154 USDT |
| 2024-06-13 |
0.0185 USDT |
129,678.2012 |
0.0209 USDT |
0.0176 USDT |
0.0209 USDT |
0.0185 USDT |
| 2024-06-12 |
0.0209 USDT |
221,014.2607 |
0.0189 USDT |
0.0180 USDT |
0.0228 USDT |
0.0214 USDT |
| 2024-06-11 |
0.0209 USDT |
168,497.0642 |
0.0237 USDT |
0.0186 USDT |
0.0237 USDT |
0.0201 USDT |
| 2024-06-10 |
0.0239 USDT |
282,126.3512 |
0.0250 USDT |
0.0227 USDT |
0.0253 USDT |
0.0245 USDT |
| 2024-06-09 |
0.0254 USDT |
210,588.8215 |
0.0242 USDT |
0.0231 USDT |
0.0288 USDT |
0.0250 USDT |