Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0282 USDT |
487,645.2011 |
0.0273 USDT |
0.0254 USDT |
0.0309 USDT |
0.0273 USDT |
| 2024-01-09 |
0.0296 USDT |
666,209.6192 |
0.0339 USDT |
0.0242 USDT |
0.0359 USDT |
0.0246 USDT |
| 2024-01-08 |
0.0310 USDT |
1,481,392.7567 |
0.0320 USDT |
0.0252 USDT |
0.0373 USDT |
0.0353 USDT |
| 2024-01-07 |
0.0424 USDT |
440,911.7723 |
0.0450 USDT |
0.0362 USDT |
0.0513 USDT |
0.0370 USDT |
| 2024-01-06 |
0.0437 USDT |
221,437.1398 |
0.0533 USDT |
0.0353 USDT |
0.0568 USDT |
0.0441 USDT |
| 2024-01-05 |
0.0576 USDT |
334,376.4380 |
0.0693 USDT |
0.0466 USDT |
0.0716 USDT |
0.0488 USDT |
| 2024-01-04 |
0.0746 USDT |
330,052.4600 |
0.0647 USDT |
0.0556 USDT |
0.0871 USDT |
0.0726 USDT |
| 2024-01-03 |
0.0554 USDT |
898,684.6897 |
0.0616 USDT |
0.0449 USDT |
0.0741 USDT |
0.0648 USDT |
| 2024-01-02 |
0.0684 USDT |
612,901.8312 |
0.0663 USDT |
0.0621 USDT |
0.0770 USDT |
0.0629 USDT |
| 2024-01-01 |
0.0589 USDT |
513,748.4791 |
0.0630 USDT |
0.0538 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-12-31 |
0.0673 USDT |
189,259.5233 |
0.0667 USDT |
0.0639 USDT |
0.0711 USDT |
0.0696 USDT |
| 2023-12-30 |
0.0650 USDT |
91,683.8386 |
0.0663 USDT |
0.0630 USDT |
0.0710 USDT |
0.0682 USDT |
| 2023-12-29 |
0.0696 USDT |
157,660.8541 |
0.0714 USDT |
0.0640 USDT |
0.0769 USDT |
0.0647 USDT |
| 2023-12-28 |
0.0823 USDT |
211,772.1502 |
0.0934 USDT |
0.0699 USDT |
0.0992 USDT |
0.0740 USDT |
| 2023-12-27 |
0.1013 USDT |
413,090.4601 |
0.1154 USDT |
0.0874 USDT |
0.1158 USDT |
0.0964 USDT |
| 2023-12-26 |
0.1018 USDT |
877,960.1105 |
0.1001 USDT |
0.0843 USDT |
0.1175 USDT |
0.1111 USDT |
| 2023-12-25 |
0.0923 USDT |
258,482.7911 |
0.0844 USDT |
0.0798 USDT |
0.1000 USDT |
0.0962 USDT |
| 2023-12-24 |
0.0871 USDT |
488,590.9543 |
0.0793 USDT |
0.0769 USDT |
0.1010 USDT |
0.0870 USDT |
| 2023-12-23 |
0.0815 USDT |
189,338.5800 |
0.0880 USDT |
0.0700 USDT |
0.0970 USDT |
0.0792 USDT |
| 2023-12-22 |
0.0766 USDT |
331,593.0047 |
0.0717 USDT |
0.0693 USDT |
0.0839 USDT |
0.0800 USDT |
| 2023-12-21 |
0.0706 USDT |
149,919.4621 |
0.0742 USDT |
0.0657 USDT |
0.0762 USDT |
0.0732 USDT |
| 2023-12-20 |
0.0765 USDT |
272,080.2462 |
0.0632 USDT |
0.0617 USDT |
0.0864 USDT |
0.0759 USDT |
| 2023-12-19 |
0.0658 USDT |
559,072.8784 |
0.0574 USDT |
0.0556 USDT |
0.0794 USDT |
0.0639 USDT |
| 2023-12-18 |
0.0541 USDT |
427,108.4943 |
0.0685 USDT |
0.0449 USDT |
0.0726 USDT |
0.0562 USDT |
| 2023-12-17 |
0.0740 USDT |
405,832.3741 |
0.0707 USDT |
0.0602 USDT |
0.0940 USDT |
0.0780 USDT |
| 2023-12-16 |
0.0637 USDT |
231,941.5349 |
0.0561 USDT |
0.0532 USDT |
0.0705 USDT |
0.0643 USDT |
| 2023-12-15 |
0.0665 USDT |
98,147.5571 |
0.0766 USDT |
0.0599 USDT |
0.0774 USDT |
0.0662 USDT |
| 2023-12-14 |
0.0721 USDT |
248,097.8802 |
0.0723 USDT |
0.0619 USDT |
0.0804 USDT |
0.0804 USDT |
| 2023-12-13 |
0.0678 USDT |
172,959.4590 |
0.0749 USDT |
0.0567 USDT |
0.0772 USDT |
0.0746 USDT |
| 2023-12-12 |
0.0683 USDT |
372,661.1942 |
0.0652 USDT |
0.0617 USDT |
0.0750 USDT |
0.0750 USDT |
| 2023-12-11 |
0.0632 USDT |
503,341.5326 |
0.0861 USDT |
0.0507 USDT |
0.0871 USDT |
0.0609 USDT |
| 2023-12-10 |
0.0854 USDT |
127,572.2911 |
0.0922 USDT |
0.0761 USDT |
0.0993 USDT |
0.0881 USDT |
| 2023-12-09 |
0.0972 USDT |
235,884.7245 |
0.0944 USDT |
0.0884 USDT |
0.1027 USDT |
0.0919 USDT |
| 2023-12-08 |
0.0859 USDT |
106,911.3617 |
0.0835 USDT |
0.0810 USDT |
0.0921 USDT |
0.0916 USDT |
| 2023-12-07 |
0.0768 USDT |
373,634.8168 |
0.0750 USDT |
0.0706 USDT |
0.0883 USDT |
0.0814 USDT |
| 2023-12-06 |
0.0827 USDT |
234,669.9465 |
0.0995 USDT |
0.0701 USDT |
0.1013 USDT |
0.0750 USDT |
| 2023-12-05 |
0.0979 USDT |
268,424.9456 |
0.0947 USDT |
0.0879 USDT |
0.1087 USDT |
0.0948 USDT |
| 2023-12-04 |
0.0939 USDT |
332,140.6676 |
0.1039 USDT |
0.0710 USDT |
0.1099 USDT |
0.0875 USDT |
| 2023-12-03 |
0.1075 USDT |
248,309.8637 |
0.0964 USDT |
0.0907 USDT |
0.1196 USDT |
0.1043 USDT |
| 2023-12-02 |
0.0881 USDT |
243,264.0102 |
0.0833 USDT |
0.0803 USDT |
0.0966 USDT |
0.0965 USDT |
| 2023-12-01 |
0.0835 USDT |
573,566.5688 |
0.0933 USDT |
0.0756 USDT |
0.0940 USDT |
0.0817 USDT |
| 2023-11-30 |
0.1388 USDT |
2,700,771.1240 |
0.0926 USDT |
0.0819 USDT |
0.1784 USDT |
0.0900 USDT |
| 2023-11-29 |
0.0881 USDT |
110,473.2433 |
0.0784 USDT |
0.0784 USDT |
0.0964 USDT |
0.0847 USDT |
| 2023-11-28 |
0.0758 USDT |
83,379.1226 |
0.0755 USDT |
0.0698 USDT |
0.0848 USDT |
0.0778 USDT |
| 2023-11-27 |
0.0730 USDT |
112,144.2775 |
0.0861 USDT |
0.0681 USDT |
0.0879 USDT |
0.0722 USDT |
| 2023-11-26 |
0.0821 USDT |
109,428.3254 |
0.0879 USDT |
0.0708 USDT |
0.0903 USDT |
0.0826 USDT |
| 2023-11-25 |
0.0874 USDT |
96,539.8935 |
0.0827 USDT |
0.0823 USDT |
0.0907 USDT |
0.0875 USDT |
| 2023-11-24 |
0.0807 USDT |
141,431.4961 |
0.0724 USDT |
0.0723 USDT |
0.0873 USDT |
0.0825 USDT |
| 2023-11-23 |
0.0743 USDT |
147,629.8023 |
0.0735 USDT |
0.0645 USDT |
0.0797 USDT |
0.0736 USDT |
| 2023-11-22 |
0.0693 USDT |
271,090.6992 |
0.0599 USDT |
0.0585 USDT |
0.0753 USDT |
0.0735 USDT |