Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0095 USDT |
18,312.8024 |
0.0097 USDT |
0.0093 USDT |
0.0098 USDT |
0.0093 USDT |
| 2024-10-03 |
0.0109 USDT |
16,053.9989 |
0.0103 USDT |
0.0103 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-10-02 |
0.0093 USDT |
39,807.7775 |
0.0094 USDT |
0.0085 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-10-01 |
0.0079 USDT |
62,191.7506 |
0.0069 USDT |
0.0069 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-09-30 |
0.0065 USDT |
75,357.4904 |
0.0065 USDT |
0.0062 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-09-29 |
0.0065 USDT |
83,945.4325 |
0.0068 USDT |
0.0059 USDT |
0.0069 USDT |
0.0059 USDT |
| 2024-09-28 |
0.0059 USDT |
28,038.6111 |
0.0057 USDT |
0.0057 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-09-27 |
0.0061 USDT |
35,863.0244 |
0.0065 USDT |
0.0058 USDT |
0.0066 USDT |
0.0059 USDT |
| 2024-09-26 |
0.0061 USDT |
192,459.1680 |
0.0063 USDT |
0.0056 USDT |
0.0065 USDT |
0.0059 USDT |
| 2024-09-25 |
0.0070 USDT |
904,604.4989 |
0.0087 USDT |
0.0057 USDT |
0.0087 USDT |
0.0068 USDT |
| 2024-09-24 |
0.0102 USDT |
4,913.3427 |
0.0102 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-09-23 |
0.0101 USDT |
39,692.1383 |
0.0110 USDT |
0.0092 USDT |
0.0110 USDT |
0.0108 USDT |
| 2024-09-22 |
0.0103 USDT |
35,521.2445 |
0.0095 USDT |
0.0095 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-09-21 |
0.0103 USDT |
442,625.7034 |
0.0107 USDT |
0.0097 USDT |
0.0107 USDT |
0.0102 USDT |
| 2024-09-20 |
0.0106 USDT |
32,986.3248 |
0.0118 USDT |
0.0101 USDT |
0.0118 USDT |
0.0108 USDT |
| 2024-09-19 |
0.0127 USDT |
18,856.6518 |
0.0135 USDT |
0.0113 USDT |
0.0135 USDT |
0.0114 USDT |
| 2024-09-18 |
0.0152 USDT |
21,194.9396 |
0.0150 USDT |
0.0145 USDT |
0.0167 USDT |
0.0147 USDT |
| 2024-09-17 |
0.0157 USDT |
12,144.9456 |
0.0174 USDT |
0.0150 USDT |
0.0174 USDT |
0.0152 USDT |
| 2024-09-16 |
0.0172 USDT |
1,508.9742 |
0.0169 USDT |
0.0168 USDT |
0.0174 USDT |
0.0168 USDT |
| 2024-09-15 |
0.0153 USDT |
158,173.9362 |
0.0143 USDT |
0.0137 USDT |
0.0159 USDT |
0.0151 USDT |
| 2024-09-14 |
0.0141 USDT |
2,040.6408 |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-09-13 |
0.0148 USDT |
90,402.7155 |
0.0144 USDT |
0.0142 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-09-12 |
0.0161 USDT |
2,939.4241 |
0.0164 USDT |
0.0147 USDT |
0.0164 USDT |
0.0149 USDT |
| 2024-09-11 |
0.0167 USDT |
5,430.9888 |
0.0161 USDT |
0.0161 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-09-10 |
0.0160 USDT |
531.9371 |
0.0162 USDT |
0.0155 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-09-09 |
0.0170 USDT |
3,417.5553 |
0.0170 USDT |
0.0157 USDT |
0.0178 USDT |
0.0162 USDT |
| 2024-09-08 |
0.0187 USDT |
10,354.2055 |
0.0197 USDT |
0.0176 USDT |
0.0197 USDT |
0.0176 USDT |
| 2024-09-07 |
0.0193 USDT |
2,715.6352 |
0.0213 USDT |
0.0186 USDT |
0.0214 USDT |
0.0186 USDT |
| 2024-09-06 |
0.0187 USDT |
17,450.6350 |
0.0180 USDT |
0.0180 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-09-05 |
0.0177 USDT |
22,586.3616 |
0.0180 USDT |
0.0167 USDT |
0.0180 USDT |
0.0167 USDT |
| 2024-09-04 |
0.0179 USDT |
45,429.2218 |
0.0182 USDT |
0.0157 USDT |
0.0201 USDT |
0.0180 USDT |
| 2024-09-03 |
0.0167 USDT |
14,932.8263 |
0.0163 USDT |
0.0163 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-09-02 |
0.0179 USDT |
6,435.7077 |
0.0191 USDT |
0.0174 USDT |
0.0191 USDT |
0.0174 USDT |
| 2024-09-01 |
0.0193 USDT |
4,450.0559 |
0.0197 USDT |
0.0183 USDT |
0.0201 USDT |
0.0185 USDT |
| 2024-08-31 |
0.0149 USDT |
1,920.0395 |
0.0149 USDT |
0.0149 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-08-30 |
0.0165 USDT |
22,989.6838 |
0.0149 USDT |
0.0149 USDT |
0.0168 USDT |
0.0149 USDT |
| 2024-08-29 |
0.0153 USDT |
26,037.3572 |
0.0162 USDT |
0.0139 USDT |
0.0162 USDT |
0.0160 USDT |
| 2024-08-28 |
0.0160 USDT |
9,948.1475 |
0.0147 USDT |
0.0147 USDT |
0.0168 USDT |
0.0158 USDT |
| 2024-08-27 |
0.0124 USDT |
16,343.6164 |
0.0125 USDT |
0.0119 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-08-26 |
0.0110 USDT |
30,252.0984 |
0.0106 USDT |
0.0106 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-08-25 |
0.0106 USDT |
17,375.3741 |
0.0107 USDT |
0.0103 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-08-24 |
0.0093 USDT |
12,167.2830 |
0.0104 USDT |
0.0085 USDT |
0.0104 USDT |
0.0090 USDT |
| 2024-08-23 |
0.0123 USDT |
35,527.9963 |
0.0126 USDT |
0.0116 USDT |
0.0130 USDT |
0.0116 USDT |
| 2024-08-22 |
0.0131 USDT |
2,989.5366 |
0.0134 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-08-21 |
0.0149 USDT |
4,725.8430 |
0.0149 USDT |
0.0135 USDT |
0.0153 USDT |
0.0135 USDT |
| 2024-08-20 |
0.0152 USDT |
5,480.4648 |
0.0153 USDT |
0.0148 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-08-19 |
0.0169 USDT |
19,181.6789 |
0.0165 USDT |
0.0165 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-08-18 |
0.0161 USDT |
9,715.7907 |
0.0173 USDT |
0.0154 USDT |
0.0173 USDT |
0.0154 USDT |
| 2024-08-17 |
0.0169 USDT |
12,574.7044 |
0.0169 USDT |
0.0166 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-08-16 |
0.0182 USDT |
91,490.4034 |
0.0177 USDT |
0.0177 USDT |
0.0182 USDT |
0.0182 USDT |