Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0266 USDT |
53,480.1816 |
0.0279 USDT |
0.0243 USDT |
0.0289 USDT |
0.0243 USDT |
| 2024-01-27 |
0.0270 USDT |
71,142.2677 |
0.0252 USDT |
0.0252 USDT |
0.0279 USDT |
0.0270 USDT |
| 2024-01-26 |
0.0244 USDT |
161,220.7580 |
0.0214 USDT |
0.0209 USDT |
0.0267 USDT |
0.0256 USDT |
| 2024-01-25 |
0.0219 USDT |
310,125.9581 |
0.0228 USDT |
0.0205 USDT |
0.0229 USDT |
0.0219 USDT |
| 2024-01-24 |
0.0226 USDT |
82,921.3711 |
0.0232 USDT |
0.0214 USDT |
0.0240 USDT |
0.0233 USDT |
| 2024-01-23 |
0.0228 USDT |
341,296.9476 |
0.0266 USDT |
0.0190 USDT |
0.0283 USDT |
0.0214 USDT |
| 2024-01-22 |
0.0272 USDT |
243,655.1906 |
0.0287 USDT |
0.0252 USDT |
0.0302 USDT |
0.0272 USDT |
| 2024-01-21 |
0.0308 USDT |
146,843.6852 |
0.0322 USDT |
0.0298 USDT |
0.0322 USDT |
0.0318 USDT |
| 2024-01-20 |
0.0297 USDT |
195,984.3802 |
0.0293 USDT |
0.0283 USDT |
0.0313 USDT |
0.0298 USDT |
| 2024-01-19 |
0.0288 USDT |
581,411.3580 |
0.0346 USDT |
0.0245 USDT |
0.0362 USDT |
0.0297 USDT |
| 2024-01-18 |
0.0391 USDT |
285,825.1391 |
0.0507 USDT |
0.0326 USDT |
0.0528 USDT |
0.0348 USDT |
| 2024-01-17 |
0.0531 USDT |
141,673.3869 |
0.0467 USDT |
0.0455 USDT |
0.0586 USDT |
0.0526 USDT |
| 2024-01-16 |
0.0432 USDT |
272,705.2965 |
0.0399 USDT |
0.0385 USDT |
0.0479 USDT |
0.0450 USDT |
| 2024-01-15 |
0.0416 USDT |
310,381.2369 |
0.0346 USDT |
0.0346 USDT |
0.0434 USDT |
0.0409 USDT |
| 2024-01-14 |
0.0401 USDT |
281,303.9542 |
0.0377 USDT |
0.0354 USDT |
0.0410 USDT |
0.0355 USDT |
| 2024-01-13 |
0.0410 USDT |
152,418.1695 |
0.0377 USDT |
0.0325 USDT |
0.0426 USDT |
0.0391 USDT |
| 2024-01-12 |
0.0416 USDT |
373,323.5195 |
0.0451 USDT |
0.0332 USDT |
0.0482 USDT |
0.0376 USDT |
| 2024-01-11 |
0.0401 USDT |
895,838.3406 |
0.0351 USDT |
0.0346 USDT |
0.0450 USDT |
0.0420 USDT |