Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
2.3774 USDT |
18,374.6503 |
2.5379 USDT |
2.0938 USDT |
2.8077 USDT |
2.2049 USDT |
| 2023-06-22 |
2.3564 USDT |
10,195.3906 |
2.2189 USDT |
2.0103 USDT |
2.8329 USDT |
2.4671 USDT |
| 2023-06-21 |
2.3405 USDT |
37,828.1938 |
3.1984 USDT |
1.8560 USDT |
3.1984 USDT |
2.1044 USDT |
| 2023-06-20 |
3.7486 USDT |
3,689.0669 |
3.7290 USDT |
3.1776 USDT |
4.1966 USDT |
3.3183 USDT |
| 2023-06-19 |
3.8922 USDT |
5,060.7999 |
3.8925 USDT |
3.6362 USDT |
4.2640 USDT |
3.8040 USDT |
| 2023-06-18 |
3.7653 USDT |
2,455.0079 |
3.8387 USDT |
3.5785 USDT |
3.9786 USDT |
3.9128 USDT |
| 2023-06-17 |
3.6266 USDT |
1,124.6520 |
3.8591 USDT |
3.4429 USDT |
3.8844 USDT |
3.7807 USDT |
| 2023-06-16 |
3.8789 USDT |
3,239.1206 |
3.6645 USDT |
3.6568 USDT |
4.2506 USDT |
3.8021 USDT |
| 2023-06-15 |
3.9180 USDT |
21,942.9911 |
4.7902 USDT |
3.2018 USDT |
4.8273 USDT |
3.6275 USDT |
| 2023-06-14 |
4.0991 USDT |
8,531.5224 |
4.2843 USDT |
3.9096 USDT |
4.4527 USDT |
4.2442 USDT |
| 2023-06-13 |
4.2159 USDT |
13,999.7119 |
4.8568 USDT |
3.6257 USDT |
5.0658 USDT |
4.3492 USDT |
| 2023-06-12 |
5.1954 USDT |
6,104.3125 |
5.7684 USDT |
4.6489 USDT |
6.5761 USDT |
4.7443 USDT |
| 2023-06-11 |
5.6028 USDT |
4,832.9487 |
5.4399 USDT |
5.1918 USDT |
6.0480 USDT |
5.4207 USDT |
| 2023-06-10 |
5.1444 USDT |
14,252.7695 |
3.2913 USDT |
3.2913 USDT |
6.4024 USDT |
5.5348 USDT |
| 2023-06-09 |
3.1789 USDT |
6,634.9416 |
3.2681 USDT |
2.9500 USDT |
3.5541 USDT |
3.2709 USDT |
| 2023-06-08 |
3.1931 USDT |
10,395.4385 |
3.2141 USDT |
2.9891 USDT |
3.4507 USDT |
3.1978 USDT |
| 2023-06-07 |
2.8902 USDT |
11,551.3366 |
2.4308 USDT |
2.4018 USDT |
3.3763 USDT |
3.2599 USDT |
| 2023-06-06 |
2.4865 USDT |
22,515.3531 |
2.4778 USDT |
2.2841 USDT |
2.8173 USDT |
2.4703 USDT |
| 2023-06-05 |
2.2822 USDT |
19,487.9868 |
1.7257 USDT |
1.6941 USDT |
3.0166 USDT |
2.6578 USDT |
| 2023-06-04 |
1.7128 USDT |
2,892.0113 |
1.7869 USDT |
1.6242 USDT |
1.8000 USDT |
1.6822 USDT |
| 2023-06-03 |
1.7136 USDT |
2,172.5892 |
1.6526 USDT |
1.6264 USDT |
1.7846 USDT |
1.7671 USDT |
| 2023-06-02 |
1.6915 USDT |
5,376.9167 |
1.7747 USDT |
1.5731 USDT |
1.8318 USDT |
1.6686 USDT |
| 2023-06-01 |
1.6927 USDT |
6,888.3577 |
1.7316 USDT |
1.6118 USDT |
1.8184 USDT |
1.6779 USDT |
| 2023-05-31 |
1.7075 USDT |
11,086.8315 |
1.5501 USDT |
1.5501 USDT |
1.8300 USDT |
1.7609 USDT |
| 2023-05-30 |
1.4842 USDT |
20,443.1756 |
1.3545 USDT |
1.3525 USDT |
1.5722 USDT |
1.5118 USDT |
| 2023-05-29 |
1.3234 USDT |
47,443.7091 |
1.3125 USDT |
1.2090 USDT |
1.4494 USDT |
1.3822 USDT |
| 2023-05-28 |
1.4614 USDT |
22,933.1223 |
1.6959 USDT |
1.2627 USDT |
1.7089 USDT |
1.3607 USDT |
| 2023-05-27 |
1.7421 USDT |
4,857.5161 |
1.8319 USDT |
1.6568 USDT |
1.8715 USDT |
1.7742 USDT |
| 2023-05-26 |
1.8222 USDT |
5,659.9031 |
1.9408 USDT |
1.6572 USDT |
1.9925 USDT |
1.8011 USDT |
| 2023-05-25 |
1.9805 USDT |
2,675.0946 |
1.9525 USDT |
1.9052 USDT |
2.1526 USDT |
1.9052 USDT |
| 2023-05-24 |
1.8319 USDT |
13,887.5728 |
1.6883 USDT |
1.5752 USDT |
2.0800 USDT |
1.9233 USDT |
| 2023-05-23 |
1.7702 USDT |
4,044.5982 |
1.8838 USDT |
1.6489 USDT |
1.9299 USDT |
1.6851 USDT |
| 2023-05-22 |
1.8386 USDT |
10,455.4905 |
1.8103 USDT |
1.8006 USDT |
1.9342 USDT |
1.8500 USDT |
| 2023-05-21 |
1.6784 USDT |
7,374.8568 |
1.6684 USDT |
1.5113 USDT |
1.8714 USDT |
1.8122 USDT |
| 2023-05-20 |
1.7016 USDT |
3,699.5957 |
1.6040 USDT |
1.6040 USDT |
1.7299 USDT |
1.6988 USDT |
| 2023-05-19 |
1.6357 USDT |
79,452.1319 |
1.6389 USDT |
1.5577 USDT |
1.7465 USDT |
1.6144 USDT |
| 2023-05-18 |
1.7397 USDT |
64,955.5515 |
1.7171 USDT |
1.4706 USDT |
1.9252 USDT |
1.6377 USDT |
| 2023-05-17 |
1.8167 USDT |
26,414.1022 |
1.7727 USDT |
1.6200 USDT |
2.0478 USDT |
1.7496 USDT |
| 2023-05-16 |
1.7286 USDT |
16,215.1804 |
1.5498 USDT |
1.5178 USDT |
1.8266 USDT |
1.7659 USDT |
| 2023-05-15 |
1.5097 USDT |
18,555.1074 |
1.5599 USDT |
1.4180 USDT |
1.6470 USDT |
1.5172 USDT |
| 2023-05-14 |
1.4523 USDT |
84,207.7645 |
1.8045 USDT |
1.2528 USDT |
1.9487 USDT |
1.5501 USDT |
| 2023-05-13 |
1.8182 USDT |
42,547.1270 |
1.8247 USDT |
1.6325 USDT |
1.9656 USDT |
1.7431 USDT |
| 2023-05-12 |
2.1167 USDT |
11,791.4450 |
2.3215 USDT |
1.8474 USDT |
2.4749 USDT |
1.8725 USDT |
| 2023-05-11 |
2.1612 USDT |
10,175.6521 |
1.7784 USDT |
1.7784 USDT |
2.4327 USDT |
2.3558 USDT |
| 2023-05-10 |
1.9231 USDT |
27,790.9122 |
2.0391 USDT |
1.6006 USDT |
2.1959 USDT |
1.9153 USDT |
| 2023-05-09 |
2.0210 USDT |
23,028.6145 |
2.0737 USDT |
1.8707 USDT |
2.1738 USDT |
2.0653 USDT |
| 2023-05-08 |
1.8462 USDT |
26,314.6709 |
1.5736 USDT |
1.5054 USDT |
2.1420 USDT |
2.0659 USDT |
| 2023-05-07 |
1.4758 USDT |
12,408.6359 |
1.5648 USDT |
1.3390 USDT |
1.6200 USDT |
1.4625 USDT |
| 2023-05-06 |
1.5612 USDT |
14,623.5264 |
1.3729 USDT |
1.2732 USDT |
1.7392 USDT |
1.5724 USDT |
| 2023-05-05 |
1.2741 USDT |
23,235.3973 |
1.2010 USDT |
1.1786 USDT |
1.4773 USDT |
1.3417 USDT |