Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0055 USDT |
1,366.4047 |
0.0054 USDT |
0.0054 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-11-03 |
0.0050 USDT |
203,169.7130 |
0.0041 USDT |
0.0041 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-11-02 |
0.0043 USDT |
105,953.8365 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0045 USDT |
| 2024-11-01 |
0.0039 USDT |
188,186.7757 |
0.0036 USDT |
0.0034 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-10-31 |
0.0034 USDT |
686,200.4195 |
0.0038 USDT |
0.0029 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-10-30 |
0.0037 USDT |
99,789.4775 |
0.0040 USDT |
0.0031 USDT |
0.0040 USDT |
0.0036 USDT |
| 2024-10-29 |
0.0042 USDT |
413,331.1920 |
0.0047 USDT |
0.0037 USDT |
0.0047 USDT |
0.0039 USDT |
| 2024-10-28 |
0.0048 USDT |
908,981.7104 |
0.0046 USDT |
0.0046 USDT |
0.0053 USDT |
0.0049 USDT |
| 2024-10-27 |
0.0043 USDT |
495,572.2205 |
0.0046 USDT |
0.0040 USDT |
0.0046 USDT |
0.0043 USDT |
| 2024-10-26 |
0.0056 USDT |
251,335.9806 |
0.0059 USDT |
0.0049 USDT |
0.0059 USDT |
0.0049 USDT |
| 2024-10-25 |
0.0043 USDT |
324,117.5036 |
0.0044 USDT |
0.0039 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-10-24 |
0.0046 USDT |
222,953.3618 |
0.0052 USDT |
0.0042 USDT |
0.0052 USDT |
0.0045 USDT |
| 2024-10-23 |
0.0057 USDT |
146,282.4031 |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-10-22 |
0.0053 USDT |
115,386.6601 |
0.0058 USDT |
0.0051 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-10-21 |
0.0052 USDT |
1,240,607.4701 |
0.0051 USDT |
0.0040 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-10-20 |
0.0056 USDT |
442,496.1337 |
0.0072 USDT |
0.0045 USDT |
0.0072 USDT |
0.0058 USDT |
| 2024-10-19 |
0.0073 USDT |
4,608.5371 |
0.0067 USDT |
0.0067 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-10-18 |
0.0073 USDT |
40,335.7958 |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-10-17 |
0.0071 USDT |
3,338.5825 |
0.0068 USDT |
0.0068 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-10-16 |
0.0070 USDT |
238,191.1421 |
0.0067 USDT |
0.0067 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-10-15 |
0.0065 USDT |
66,554.7826 |
0.0063 USDT |
0.0061 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-10-14 |
0.0074 USDT |
513,647.7185 |
0.0078 USDT |
0.0067 USDT |
0.0078 USDT |
0.0067 USDT |
| 2024-10-13 |
0.0080 USDT |
2,445.8199 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-10-12 |
0.0079 USDT |
2,962.6939 |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-10-11 |
0.0085 USDT |
26,680.0471 |
0.0091 USDT |
0.0082 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-10-10 |
0.0096 USDT |
27,988.2360 |
0.0096 USDT |
0.0096 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-10-09 |
0.0093 USDT |
5,136.9272 |
0.0090 USDT |
0.0088 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-10-08 |
0.0090 USDT |
2,248.9758 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-10-07 |
0.0078 USDT |
36,567.9857 |
0.0083 USDT |
0.0076 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-10-06 |
0.0090 USDT |
18,201.7865 |
0.0092 USDT |
0.0086 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-10-05 |
0.0090 USDT |
14,126.6477 |
0.0091 USDT |
0.0089 USDT |
0.0091 USDT |
0.0090 USDT |
| 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 |