Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.7643 USDT |
15,756.3287 |
1.9742 USDT |
1.5282 USDT |
2.2000 USDT |
1.7993 USDT |
| 2024-03-17 |
1.8367 USDT |
23,699.1540 |
1.5734 USDT |
1.5326 USDT |
2.2500 USDT |
1.9512 USDT |
| 2024-03-16 |
1.4683 USDT |
26,258.4634 |
1.6295 USDT |
1.1293 USDT |
1.7153 USDT |
1.5003 USDT |
| 2024-03-15 |
1.6908 USDT |
37,561.2389 |
1.6261 USDT |
1.4435 USDT |
2.0000 USDT |
1.8696 USDT |
| 2024-03-14 |
1.4220 USDT |
61,624.9620 |
1.0713 USDT |
0.9918 USDT |
1.8430 USDT |
1.7259 USDT |
| 2024-03-13 |
1.1490 USDT |
27,878.6776 |
1.1866 USDT |
1.0270 USDT |
1.3549 USDT |
1.0496 USDT |
| 2024-03-12 |
1.2115 USDT |
123,927.7552 |
0.9724 USDT |
0.8965 USDT |
1.6432 USDT |
1.2374 USDT |
| 2024-03-11 |
0.9555 USDT |
145,801.0477 |
1.0715 USDT |
0.8000 USDT |
1.2652 USDT |
0.9132 USDT |
| 2024-03-10 |
0.6511 USDT |
282,049.1348 |
0.3391 USDT |
0.2942 USDT |
1.2000 USDT |
1.1500 USDT |
| 2024-03-09 |
0.3068 USDT |
128,048.6807 |
0.2847 USDT |
0.2555 USDT |
0.3600 USDT |
0.3475 USDT |
| 2024-03-08 |
0.2470 USDT |
92,105.7112 |
0.2397 USDT |
0.2039 USDT |
0.2846 USDT |
0.2823 USDT |
| 2024-03-07 |
0.2311 USDT |
196,984.7673 |
0.1800 USDT |
0.1724 USDT |
0.3071 USDT |
0.2175 USDT |
| 2024-03-06 |
0.1447 USDT |
99,365.7846 |
0.1312 USDT |
0.1206 USDT |
0.1792 USDT |
0.1766 USDT |
| 2024-03-05 |
0.1434 USDT |
206,390.2534 |
0.1778 USDT |
0.1182 USDT |
0.1857 USDT |
0.1492 USDT |
| 2024-03-04 |
0.1848 USDT |
61,104.2806 |
0.1914 USDT |
0.1572 USDT |
0.2087 USDT |
0.1753 USDT |
| 2024-03-03 |
0.1943 USDT |
72,768.4676 |
0.1932 USDT |
0.1500 USDT |
0.2220 USDT |
0.1871 USDT |
| 2024-03-02 |
0.2028 USDT |
102,716.5288 |
0.1700 USDT |
0.1492 USDT |
0.2400 USDT |
0.1843 USDT |
| 2024-03-01 |
0.1716 USDT |
141,721.5338 |
0.1417 USDT |
0.1345 USDT |
0.2059 USDT |
0.1699 USDT |
| 2024-02-29 |
0.1410 USDT |
54,770.3645 |
0.1388 USDT |
0.1280 USDT |
0.1585 USDT |
0.1396 USDT |
| 2024-02-28 |
0.1182 USDT |
780,279.2366 |
0.1467 USDT |
0.1026 USDT |
0.1548 USDT |
0.1400 USDT |
| 2024-02-27 |
0.1502 USDT |
54,207.7325 |
0.1728 USDT |
0.1402 USDT |
0.1731 USDT |
0.1563 USDT |
| 2024-02-26 |
0.1564 USDT |
38,719.9114 |
0.1585 USDT |
0.1440 USDT |
0.1694 USDT |
0.1690 USDT |
| 2024-02-25 |
0.1537 USDT |
17,547.9386 |
0.1564 USDT |
0.1504 USDT |
0.1610 USDT |
0.1590 USDT |
| 2024-02-24 |
0.1583 USDT |
6,740.1432 |
0.1602 USDT |
0.1490 USDT |
0.1638 USDT |
0.1591 USDT |
| 2024-02-23 |
0.1624 USDT |
17,974.5535 |
0.1730 USDT |
0.1532 USDT |
0.1764 USDT |
0.1602 USDT |
| 2024-02-22 |
0.1718 USDT |
23,624.6840 |
0.1818 USDT |
0.1600 USDT |
0.1848 USDT |
0.1734 USDT |
| 2024-02-21 |
0.1810 USDT |
49,423.5488 |
0.2136 USDT |
0.1593 USDT |
0.2140 USDT |
0.1739 USDT |
| 2024-02-20 |
0.2088 USDT |
231,850.3842 |
0.1952 USDT |
0.1667 USDT |
0.2750 USDT |
0.2071 USDT |
| 2024-02-19 |
0.1781 USDT |
123,123.0836 |
0.1868 USDT |
0.1679 USDT |
0.1959 USDT |
0.1952 USDT |
| 2024-02-18 |
0.1719 USDT |
60,647.9777 |
0.1493 USDT |
0.1493 USDT |
0.1911 USDT |
0.1790 USDT |
| 2024-02-17 |
0.1466 USDT |
16,380.2334 |
0.1594 USDT |
0.1380 USDT |
0.1596 USDT |
0.1481 USDT |
| 2024-02-16 |
0.1606 USDT |
58,584.3167 |
0.1631 USDT |
0.1427 USDT |
0.1704 USDT |
0.1552 USDT |
| 2024-02-15 |
0.1648 USDT |
84,049.2962 |
0.1530 USDT |
0.1530 USDT |
0.1947 USDT |
0.1594 USDT |
| 2024-02-14 |
0.1475 USDT |
41,439.7693 |
0.1495 USDT |
0.1400 USDT |
0.1532 USDT |
0.1471 USDT |
| 2024-02-13 |
0.1488 USDT |
56,515.3307 |
0.1709 USDT |
0.1343 USDT |
0.1832 USDT |
0.1493 USDT |
| 2024-02-12 |
0.1721 USDT |
98,341.8332 |
0.1776 USDT |
0.1563 USDT |
0.1868 USDT |
0.1750 USDT |
| 2024-02-11 |
0.1889 USDT |
149,628.5196 |
0.1976 USDT |
0.1661 USDT |
0.2160 USDT |
0.1792 USDT |
| 2024-02-10 |
0.1839 USDT |
239,172.4291 |
0.1799 USDT |
0.1594 USDT |
0.2162 USDT |
0.1797 USDT |
| 2024-02-09 |
0.1675 USDT |
526,021.1157 |
0.1274 USDT |
0.1212 USDT |
0.1968 USDT |
0.1669 USDT |
| 2024-02-08 |
0.1065 USDT |
663,228.9295 |
0.1060 USDT |
0.0809 USDT |
0.1520 USDT |
0.1203 USDT |
| 2024-02-07 |
0.0717 USDT |
2,762,306.4664 |
0.0245 USDT |
0.0245 USDT |
0.1021 USDT |
0.0969 USDT |
| 2024-02-06 |
0.0239 USDT |
73,161.7479 |
0.0230 USDT |
0.0230 USDT |
0.0253 USDT |
0.0245 USDT |
| 2024-02-05 |
0.0233 USDT |
111,584.8969 |
0.0220 USDT |
0.0212 USDT |
0.0244 USDT |
0.0237 USDT |
| 2024-02-04 |
0.0234 USDT |
116,859.9405 |
0.0241 USDT |
0.0217 USDT |
0.0246 USDT |
0.0222 USDT |
| 2024-02-03 |
0.0256 USDT |
59,114.0272 |
0.0272 USDT |
0.0244 USDT |
0.0272 USDT |
0.0259 USDT |
| 2024-02-02 |
0.0255 USDT |
112,225.7716 |
0.0252 USDT |
0.0243 USDT |
0.0262 USDT |
0.0258 USDT |
| 2024-02-01 |
0.0253 USDT |
123,803.2727 |
0.0235 USDT |
0.0233 USDT |
0.0263 USDT |
0.0248 USDT |
| 2024-01-31 |
0.0249 USDT |
236,095.7509 |
0.0260 USDT |
0.0228 USDT |
0.0276 USDT |
0.0235 USDT |
| 2024-01-30 |
0.0281 USDT |
155,233.4914 |
0.0289 USDT |
0.0270 USDT |
0.0300 USDT |
0.0283 USDT |
| 2024-01-29 |
0.0264 USDT |
276,468.5631 |
0.0253 USDT |
0.0245 USDT |
0.0293 USDT |
0.0279 USDT |