Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.0843 USDT |
181,126.4553 |
0.0909 USDT |
0.0707 USDT |
0.1014 USDT |
0.0724 USDT |
| 2023-11-20 |
0.0983 USDT |
106,069.2214 |
0.1001 USDT |
0.0925 USDT |
0.1069 USDT |
0.0989 USDT |
| 2023-11-19 |
0.0913 USDT |
53,788.7773 |
0.0949 USDT |
0.0846 USDT |
0.1029 USDT |
0.1003 USDT |
| 2023-11-18 |
0.0865 USDT |
131,501.5065 |
0.0960 USDT |
0.0754 USDT |
0.0990 USDT |
0.0911 USDT |
| 2023-11-17 |
0.1003 USDT |
184,829.4517 |
0.1161 USDT |
0.0824 USDT |
0.1242 USDT |
0.1016 USDT |
| 2023-11-16 |
0.1340 USDT |
107,405.1549 |
0.1545 USDT |
0.1050 USDT |
0.1749 USDT |
0.1074 USDT |
| 2023-11-15 |
0.1534 USDT |
53,693.5225 |
0.1103 USDT |
0.1092 USDT |
0.1700 USDT |
0.1595 USDT |
| 2023-11-14 |
0.1105 USDT |
124,416.4743 |
0.1317 USDT |
0.0822 USDT |
0.1384 USDT |
0.1010 USDT |
| 2023-11-13 |
0.1462 USDT |
86,472.8724 |
0.1559 USDT |
0.1301 USDT |
0.1670 USDT |
0.1386 USDT |
| 2023-11-12 |
0.1410 USDT |
126,514.1246 |
0.1412 USDT |
0.1159 USDT |
0.1767 USDT |
0.1553 USDT |
| 2023-11-11 |
0.1416 USDT |
118,658.6227 |
0.1285 USDT |
0.1101 USDT |
0.1569 USDT |
0.1438 USDT |
| 2023-11-10 |
0.1199 USDT |
118,995.1977 |
0.1130 USDT |
0.1031 USDT |
0.1351 USDT |
0.1199 USDT |
| 2023-11-09 |
0.1443 USDT |
141,190.5205 |
0.1608 USDT |
0.0950 USDT |
0.2025 USDT |
0.1005 USDT |
| 2023-11-08 |
0.1809 USDT |
49,320.6154 |
0.1817 USDT |
0.1576 USDT |
0.2074 USDT |
0.1618 USDT |
| 2023-11-07 |
0.1728 USDT |
65,732.2309 |
0.1828 USDT |
0.1376 USDT |
0.1903 USDT |
0.1788 USDT |
| 2023-11-06 |
0.1525 USDT |
70,038.5492 |
0.1386 USDT |
0.1370 USDT |
0.1699 USDT |
0.1662 USDT |
| 2023-11-05 |
0.1593 USDT |
54,934.7413 |
0.1666 USDT |
0.1408 USDT |
0.1793 USDT |
0.1460 USDT |
| 2023-11-04 |
0.1617 USDT |
53,032.7566 |
0.1534 USDT |
0.1422 USDT |
0.1793 USDT |
0.1702 USDT |
| 2023-11-03 |
0.1616 USDT |
40,278.8729 |
0.1746 USDT |
0.1422 USDT |
0.1837 USDT |
0.1536 USDT |
| 2023-11-02 |
0.1691 USDT |
51,726.7519 |
0.1661 USDT |
0.1387 USDT |
0.1954 USDT |
0.1750 USDT |
| 2023-11-01 |
0.1427 USDT |
60,936.9149 |
0.1496 USDT |
0.1239 USDT |
0.1749 USDT |
0.1694 USDT |
| 2023-10-31 |
0.1630 USDT |
107,462.0996 |
0.1873 USDT |
0.1283 USDT |
0.2203 USDT |
0.1440 USDT |
| 2023-10-30 |
0.1776 USDT |
149,250.1214 |
0.1422 USDT |
0.1248 USDT |
0.2298 USDT |
0.1746 USDT |
| 2023-10-29 |
0.1255 USDT |
79,096.8773 |
0.1244 USDT |
0.1075 USDT |
0.1461 USDT |
0.1378 USDT |
| 2023-10-28 |
0.1127 USDT |
184,280.2042 |
0.0873 USDT |
0.0873 USDT |
0.1272 USDT |
0.1186 USDT |
| 2023-10-27 |
0.0860 USDT |
31,643.1414 |
0.0923 USDT |
0.0774 USDT |
0.0940 USDT |
0.0865 USDT |
| 2023-10-26 |
0.0931 USDT |
163,458.7224 |
0.0901 USDT |
0.0818 USDT |
0.1049 USDT |
0.0896 USDT |
| 2023-10-25 |
0.0871 USDT |
252,941.7302 |
0.0860 USDT |
0.0787 USDT |
0.1002 USDT |
0.0880 USDT |
| 2023-10-24 |
0.0820 USDT |
182,516.9123 |
0.0768 USDT |
0.0739 USDT |
0.0920 USDT |
0.0800 USDT |
| 2023-10-23 |
0.0683 USDT |
50,970.0334 |
0.0686 USDT |
0.0619 USDT |
0.0712 USDT |
0.0680 USDT |
| 2023-10-22 |
0.0624 USDT |
96,798.8808 |
0.0650 USDT |
0.0583 USDT |
0.0686 USDT |
0.0682 USDT |
| 2023-10-21 |
0.0625 USDT |
57,012.8004 |
0.0619 USDT |
0.0595 USDT |
0.0688 USDT |
0.0670 USDT |
| 2023-10-20 |
0.0623 USDT |
71,270.7145 |
0.0588 USDT |
0.0581 USDT |
0.0672 USDT |
0.0630 USDT |
| 2023-10-19 |
0.0604 USDT |
56,528.2855 |
0.0608 USDT |
0.0566 USDT |
0.0622 USDT |
0.0588 USDT |
| 2023-10-18 |
0.0648 USDT |
33,124.7977 |
0.0657 USDT |
0.0611 USDT |
0.0736 USDT |
0.0611 USDT |
| 2023-10-17 |
0.0754 USDT |
52,430.0323 |
0.0820 USDT |
0.0648 USDT |
0.0838 USDT |
0.0684 USDT |
| 2023-10-16 |
0.0780 USDT |
52,677.0768 |
0.0739 USDT |
0.0735 USDT |
0.0858 USDT |
0.0820 USDT |
| 2023-10-15 |
0.0751 USDT |
27,801.2540 |
0.0731 USDT |
0.0719 USDT |
0.0768 USDT |
0.0719 USDT |
| 2023-10-14 |
0.0710 USDT |
41,566.4789 |
0.0704 USDT |
0.0700 USDT |
0.0764 USDT |
0.0757 USDT |
| 2023-10-13 |
0.0658 USDT |
11,625.0148 |
0.0660 USDT |
0.0650 USDT |
0.0679 USDT |
0.0675 USDT |
| 2023-10-12 |
0.0670 USDT |
51,000.2687 |
0.0637 USDT |
0.0626 USDT |
0.0703 USDT |
0.0650 USDT |
| 2023-10-11 |
0.0608 USDT |
146,838.4173 |
0.0645 USDT |
0.0598 USDT |
0.0651 USDT |
0.0639 USDT |
| 2023-10-10 |
0.0658 USDT |
77,304.0841 |
0.0652 USDT |
0.0605 USDT |
0.0683 USDT |
0.0649 USDT |
| 2023-10-09 |
0.0716 USDT |
110,360.7380 |
0.0791 USDT |
0.0622 USDT |
0.0812 USDT |
0.0651 USDT |
| 2023-10-08 |
0.0836 USDT |
117,958.4689 |
0.0809 USDT |
0.0761 USDT |
0.0866 USDT |
0.0800 USDT |
| 2023-10-07 |
0.0847 USDT |
13,109.3608 |
0.0833 USDT |
0.0808 USDT |
0.0866 USDT |
0.0808 USDT |
| 2023-10-06 |
0.0827 USDT |
65,764.9401 |
0.0800 USDT |
0.0797 USDT |
0.0866 USDT |
0.0866 USDT |
| 2023-10-05 |
0.0836 USDT |
84,668.7010 |
0.0845 USDT |
0.0777 USDT |
0.0858 USDT |
0.0805 USDT |
| 2023-10-04 |
0.0804 USDT |
41,465.5422 |
0.0850 USDT |
0.0730 USDT |
0.0856 USDT |
0.0856 USDT |
| 2023-10-03 |
0.0946 USDT |
83,142.2331 |
0.1000 USDT |
0.0861 USDT |
0.1035 USDT |
0.0885 USDT |