Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
2.4702 USDT |
478.9826 |
2.8677 USDT |
2.2260 USDT |
2.8677 USDT |
2.2260 USDT |
| 2023-09-30 |
2.8082 USDT |
94.4975 |
2.7465 USDT |
2.7004 USDT |
2.8504 USDT |
2.8365 USDT |
| 2023-09-29 |
2.9132 USDT |
398.1718 |
3.0325 USDT |
2.7717 USDT |
3.0325 USDT |
2.8672 USDT |
| 2023-09-28 |
3.0066 USDT |
649.2165 |
3.1138 USDT |
2.9499 USDT |
3.1138 USDT |
3.0269 USDT |
| 2023-09-27 |
3.0890 USDT |
505.7666 |
3.0327 USDT |
2.9995 USDT |
3.2433 USDT |
3.1547 USDT |
| 2023-09-26 |
3.0544 USDT |
70.5138 |
2.9300 USDT |
2.8915 USDT |
3.1331 USDT |
3.1243 USDT |
| 2023-09-25 |
3.0051 USDT |
460.0720 |
3.1711 USDT |
2.8930 USDT |
3.1961 USDT |
3.0300 USDT |
| 2023-09-24 |
3.1687 USDT |
94.0418 |
3.1682 USDT |
3.0753 USDT |
3.2000 USDT |
3.1675 USDT |
| 2023-09-23 |
2.9554 USDT |
1,924.5119 |
2.9949 USDT |
2.9109 USDT |
3.2000 USDT |
3.1244 USDT |
| 2023-09-22 |
3.2652 USDT |
1,875.8147 |
3.3224 USDT |
3.0186 USDT |
3.3975 USDT |
3.0186 USDT |
| 2023-09-21 |
2.9754 USDT |
5,752.8208 |
2.9151 USDT |
2.8193 USDT |
3.4280 USDT |
3.3013 USDT |
| 2023-09-20 |
3.0414 USDT |
465.5664 |
2.8847 USDT |
2.8300 USDT |
3.1676 USDT |
3.0478 USDT |
| 2023-09-19 |
2.8999 USDT |
355.1254 |
3.0800 USDT |
2.7423 USDT |
3.0800 USDT |
2.9774 USDT |
| 2023-09-18 |
2.8530 USDT |
1,348.4027 |
2.9480 USDT |
2.6650 USDT |
3.0541 USDT |
2.9715 USDT |
| 2023-09-17 |
2.6893 USDT |
3,354.6597 |
2.4859 USDT |
2.4859 USDT |
2.9600 USDT |
2.9600 USDT |
| 2023-09-16 |
2.3541 USDT |
1,252.1542 |
2.3322 USDT |
2.1925 USDT |
2.4859 USDT |
2.4394 USDT |
| 2023-09-15 |
2.2603 USDT |
37,137.4475 |
2.5625 USDT |
1.9543 USDT |
2.6488 USDT |
2.4550 USDT |
| 2023-09-14 |
2.7195 USDT |
2,835.4385 |
2.7720 USDT |
2.5355 USDT |
2.8400 USDT |
2.6158 USDT |
| 2023-09-13 |
2.8857 USDT |
2,106.0089 |
3.1400 USDT |
2.7493 USDT |
3.1666 USDT |
2.8849 USDT |
| 2023-09-12 |
3.1357 USDT |
7,506.1749 |
3.2697 USDT |
2.9572 USDT |
3.4100 USDT |
3.1101 USDT |
| 2023-09-11 |
2.8065 USDT |
9,467.8024 |
2.7116 USDT |
2.3573 USDT |
3.3183 USDT |
3.3064 USDT |
| 2023-09-10 |
2.7454 USDT |
4,027.7730 |
2.5700 USDT |
2.5500 USDT |
2.9750 USDT |
2.7418 USDT |
| 2023-09-09 |
2.5996 USDT |
8,472.1923 |
2.7879 USDT |
2.3060 USDT |
2.8660 USDT |
2.5200 USDT |
| 2023-09-08 |
2.8859 USDT |
8,020.0617 |
2.9953 USDT |
2.5632 USDT |
3.1672 USDT |
2.7170 USDT |
| 2023-09-07 |
2.9990 USDT |
2,881.6922 |
2.9000 USDT |
2.8503 USDT |
3.2373 USDT |
2.9643 USDT |
| 2023-09-06 |
2.9388 USDT |
4,372.7567 |
2.7265 USDT |
2.6968 USDT |
3.0800 USDT |
2.9011 USDT |
| 2023-09-05 |
2.6954 USDT |
8,694.9513 |
2.9496 USDT |
2.4737 USDT |
3.0986 USDT |
2.7300 USDT |
| 2023-09-04 |
2.9435 USDT |
16,235.5252 |
3.0332 USDT |
2.6095 USDT |
3.1432 USDT |
2.9480 USDT |
| 2023-09-03 |
3.5074 USDT |
10,282.8128 |
3.5571 USDT |
3.0000 USDT |
3.8109 USDT |
3.0605 USDT |
| 2023-09-02 |
3.0779 USDT |
31,585.2289 |
5.7847 USDT |
2.2780 USDT |
5.7847 USDT |
3.4880 USDT |
| 2023-09-01 |
5.8853 USDT |
95.3608 |
5.3692 USDT |
5.3690 USDT |
6.0273 USDT |
5.7994 USDT |
| 2023-08-31 |
4.8277 USDT |
1,077.7776 |
4.7481 USDT |
4.7468 USDT |
5.4476 USDT |
5.3063 USDT |
| 2023-08-30 |
4.5915 USDT |
922.0120 |
4.4638 USDT |
4.3995 USDT |
4.8516 USDT |
4.6031 USDT |
| 2023-08-29 |
5.2449 USDT |
951.2684 |
5.5292 USDT |
4.2135 USDT |
5.9458 USDT |
4.5341 USDT |
| 2023-08-28 |
5.5085 USDT |
626.4765 |
5.7144 USDT |
5.2114 USDT |
5.8707 USDT |
5.5851 USDT |
| 2023-08-27 |
5.5522 USDT |
6,345.1907 |
5.4345 USDT |
5.2705 USDT |
6.0895 USDT |
5.7902 USDT |
| 2023-08-26 |
5.2336 USDT |
968.2833 |
5.2298 USDT |
5.0174 USDT |
5.3150 USDT |
5.2280 USDT |
| 2023-08-25 |
5.1435 USDT |
7,077.6133 |
4.9939 USDT |
4.9618 USDT |
5.4362 USDT |
5.1968 USDT |
| 2023-08-24 |
4.5221 USDT |
3,144.4543 |
4.4586 USDT |
4.4158 USDT |
5.1649 USDT |
5.0375 USDT |
| 2023-08-23 |
4.9786 USDT |
2,575.6014 |
5.0771 USDT |
4.2710 USDT |
5.3578 USDT |
4.6306 USDT |
| 2023-08-22 |
5.1579 USDT |
7,471.9777 |
5.0924 USDT |
4.5296 USDT |
5.8263 USDT |
5.5309 USDT |
| 2023-08-21 |
4.8492 USDT |
1,767.7760 |
4.6552 USDT |
4.4862 USDT |
5.3991 USDT |
5.1578 USDT |
| 2023-08-20 |
4.9652 USDT |
2,367.0291 |
5.0576 USDT |
4.5858 USDT |
5.1460 USDT |
4.6759 USDT |
| 2023-08-19 |
5.4510 USDT |
726.3914 |
5.7147 USDT |
4.9997 USDT |
5.7649 USDT |
5.2643 USDT |
| 2023-08-18 |
5.8065 USDT |
1,571.0794 |
6.2949 USDT |
5.4354 USDT |
6.4788 USDT |
5.7868 USDT |
| 2023-08-17 |
5.2925 USDT |
122.1598 |
5.0333 USDT |
4.8601 USDT |
6.1177 USDT |
6.1177 USDT |
| 2023-08-16 |
4.6417 USDT |
484.1636 |
4.0323 USDT |
4.0323 USDT |
5.3340 USDT |
5.0036 USDT |
| 2023-08-15 |
3.3126 USDT |
2,984.4472 |
3.1225 USDT |
3.0865 USDT |
4.3730 USDT |
4.1301 USDT |
| 2023-08-14 |
3.1911 USDT |
358.7944 |
3.2728 USDT |
3.0297 USDT |
3.2728 USDT |
3.2074 USDT |
| 2023-08-13 |
3.2146 USDT |
1,127.6240 |
3.1320 USDT |
3.0939 USDT |
3.2535 USDT |
3.1168 USDT |