Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0262 USDT |
368,425.4725 |
0.0288 USDT |
0.0234 USDT |
0.0288 USDT |
0.0246 USDT |
| 2024-06-07 |
0.0280 USDT |
2,048,092.5671 |
0.0472 USDT |
0.0214 USDT |
0.0530 USDT |
0.0228 USDT |
| 2024-06-06 |
0.0467 USDT |
110,819.8991 |
0.0485 USDT |
0.0452 USDT |
0.0495 USDT |
0.0452 USDT |
| 2024-06-05 |
0.0488 USDT |
96,157.4692 |
0.0460 USDT |
0.0460 USDT |
0.0550 USDT |
0.0490 USDT |
| 2024-06-04 |
0.0423 USDT |
47,931.0955 |
0.0410 USDT |
0.0390 USDT |
0.0451 USDT |
0.0450 USDT |
| 2024-06-03 |
0.0445 USDT |
56,682.1536 |
0.0447 USDT |
0.0423 USDT |
0.0472 USDT |
0.0435 USDT |
| 2024-06-02 |
0.0456 USDT |
62,993.5947 |
0.0463 USDT |
0.0435 USDT |
0.0476 USDT |
0.0435 USDT |
| 2024-06-01 |
0.0441 USDT |
68,794.9339 |
0.0449 USDT |
0.0425 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-05-31 |
0.0433 USDT |
127,322.7762 |
0.0454 USDT |
0.0423 USDT |
0.0481 USDT |
0.0451 USDT |
| 2024-05-30 |
0.0465 USDT |
136,592.0026 |
0.0463 USDT |
0.0426 USDT |
0.0515 USDT |
0.0439 USDT |
| 2024-05-29 |
0.0487 USDT |
53,473.0576 |
0.0502 USDT |
0.0456 USDT |
0.0529 USDT |
0.0468 USDT |
| 2024-05-28 |
0.0515 USDT |
118,760.4911 |
0.0552 USDT |
0.0493 USDT |
0.0552 USDT |
0.0521 USDT |
| 2024-05-27 |
0.0526 USDT |
61,122.3578 |
0.0507 USDT |
0.0489 USDT |
0.0556 USDT |
0.0549 USDT |
| 2024-05-26 |
0.0528 USDT |
38,888.4853 |
0.0529 USDT |
0.0505 USDT |
0.0550 USDT |
0.0505 USDT |
| 2024-05-25 |
0.0527 USDT |
45,755.5454 |
0.0519 USDT |
0.0512 USDT |
0.0545 USDT |
0.0519 USDT |
| 2024-05-24 |
0.0510 USDT |
28,577.4048 |
0.0508 USDT |
0.0491 USDT |
0.0526 USDT |
0.0499 USDT |
| 2024-05-23 |
0.0470 USDT |
170,914.7359 |
0.0568 USDT |
0.0420 USDT |
0.0600 USDT |
0.0452 USDT |
| 2024-05-22 |
0.0588 USDT |
65,914.4826 |
0.0601 USDT |
0.0532 USDT |
0.0674 USDT |
0.0590 USDT |
| 2024-05-21 |
0.0598 USDT |
82,348.2138 |
0.0631 USDT |
0.0578 USDT |
0.0631 USDT |
0.0578 USDT |
| 2024-05-20 |
0.0564 USDT |
92,054.4935 |
0.0525 USDT |
0.0512 USDT |
0.0625 USDT |
0.0625 USDT |
| 2024-05-19 |
0.0601 USDT |
103,962.6468 |
0.0597 USDT |
0.0533 USDT |
0.0625 USDT |
0.0539 USDT |
| 2024-05-18 |
0.0592 USDT |
172,174.2283 |
0.0555 USDT |
0.0534 USDT |
0.0621 USDT |
0.0607 USDT |
| 2024-05-17 |
0.0525 USDT |
91,328.1157 |
0.0471 USDT |
0.0471 USDT |
0.0557 USDT |
0.0519 USDT |
| 2024-05-16 |
0.0486 USDT |
108,657.0219 |
0.0485 USDT |
0.0457 USDT |
0.0501 USDT |
0.0473 USDT |
| 2024-05-15 |
0.0467 USDT |
205,351.1376 |
0.0416 USDT |
0.0412 USDT |
0.0518 USDT |
0.0479 USDT |
| 2024-05-14 |
0.0432 USDT |
67,628.0253 |
0.0440 USDT |
0.0386 USDT |
0.0461 USDT |
0.0432 USDT |
| 2024-05-13 |
0.0439 USDT |
51,164.5390 |
0.0450 USDT |
0.0404 USDT |
0.0467 USDT |
0.0450 USDT |
| 2024-05-12 |
0.0474 USDT |
61,386.8781 |
0.0476 USDT |
0.0450 USDT |
0.0485 USDT |
0.0450 USDT |
| 2024-05-11 |
0.0486 USDT |
25,482.8415 |
0.0471 USDT |
0.0464 USDT |
0.0496 USDT |
0.0481 USDT |
| 2024-05-10 |
0.0553 USDT |
37,149.5182 |
0.0569 USDT |
0.0473 USDT |
0.0639 USDT |
0.0486 USDT |
| 2024-05-09 |
0.0511 USDT |
55,623.1326 |
0.0491 USDT |
0.0473 USDT |
0.0534 USDT |
0.0534 USDT |
| 2024-05-08 |
0.0498 USDT |
75,017.3169 |
0.0517 USDT |
0.0480 USDT |
0.0549 USDT |
0.0507 USDT |
| 2024-05-07 |
0.0565 USDT |
29,726.6049 |
0.0592 USDT |
0.0522 USDT |
0.0595 USDT |
0.0522 USDT |
| 2024-05-06 |
0.0642 USDT |
125,040.2081 |
0.0628 USDT |
0.0571 USDT |
0.0699 USDT |
0.0590 USDT |
| 2024-05-05 |
0.0602 USDT |
60,653.0028 |
0.0555 USDT |
0.0520 USDT |
0.0663 USDT |
0.0633 USDT |
| 2024-05-04 |
0.0559 USDT |
93,494.5322 |
0.0546 USDT |
0.0523 USDT |
0.0579 USDT |
0.0560 USDT |
| 2024-05-03 |
0.0506 USDT |
121,826.4511 |
0.0477 USDT |
0.0462 USDT |
0.0532 USDT |
0.0532 USDT |
| 2024-05-02 |
0.0475 USDT |
74,810.8203 |
0.0442 USDT |
0.0431 USDT |
0.0507 USDT |
0.0474 USDT |
| 2024-05-01 |
0.0442 USDT |
147,261.8829 |
0.0429 USDT |
0.0369 USDT |
0.0500 USDT |
0.0498 USDT |
| 2024-04-30 |
0.0427 USDT |
248,108.6678 |
0.0525 USDT |
0.0383 USDT |
0.0531 USDT |
0.0421 USDT |
| 2024-04-29 |
0.0518 USDT |
29,740.6330 |
0.0577 USDT |
0.0500 USDT |
0.0581 USDT |
0.0515 USDT |
| 2024-04-28 |
0.0629 USDT |
54,618.5174 |
0.0615 USDT |
0.0582 USDT |
0.0689 USDT |
0.0599 USDT |
| 2024-04-27 |
0.0548 USDT |
132,316.6384 |
0.0536 USDT |
0.0451 USDT |
0.0621 USDT |
0.0588 USDT |
| 2024-04-26 |
0.0543 USDT |
46,160.5924 |
0.0574 USDT |
0.0507 USDT |
0.0578 USDT |
0.0555 USDT |
| 2024-04-25 |
0.0568 USDT |
103,497.3286 |
0.0614 USDT |
0.0520 USDT |
0.0620 USDT |
0.0591 USDT |
| 2024-04-24 |
0.0691 USDT |
104,211.2248 |
0.0743 USDT |
0.0600 USDT |
0.0770 USDT |
0.0630 USDT |
| 2024-04-23 |
0.0787 USDT |
63,395.2164 |
0.0832 USDT |
0.0738 USDT |
0.0867 USDT |
0.0787 USDT |
| 2024-04-22 |
0.0848 USDT |
64,093.2141 |
0.0811 USDT |
0.0786 USDT |
0.0883 USDT |
0.0876 USDT |
| 2024-04-21 |
0.0860 USDT |
123,093.9091 |
0.0799 USDT |
0.0779 USDT |
0.0949 USDT |
0.0821 USDT |
| 2024-04-20 |
0.0768 USDT |
202,466.9323 |
0.0634 USDT |
0.0634 USDT |
0.0840 USDT |
0.0815 USDT |