Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0163 USDT |
34,909.4781 |
0.0151 USDT |
0.0151 USDT |
0.0184 USDT |
0.0176 USDT |
| 2024-08-14 |
0.0145 USDT |
17,504.4434 |
0.0140 USDT |
0.0140 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-08-13 |
0.0150 USDT |
35,936.1087 |
0.0151 USDT |
0.0141 USDT |
0.0160 USDT |
0.0141 USDT |
| 2024-08-12 |
0.0153 USDT |
52,934.8849 |
0.0171 USDT |
0.0127 USDT |
0.0171 USDT |
0.0155 USDT |
| 2024-08-11 |
0.0161 USDT |
84,964.5737 |
0.0155 USDT |
0.0133 USDT |
0.0175 USDT |
0.0170 USDT |
| 2024-08-10 |
0.0186 USDT |
8,542.5110 |
0.0191 USDT |
0.0179 USDT |
0.0191 USDT |
0.0179 USDT |
| 2024-08-09 |
0.0192 USDT |
39,724.3859 |
0.0193 USDT |
0.0191 USDT |
0.0197 USDT |
0.0195 USDT |
| 2024-08-08 |
0.0214 USDT |
40,686.6173 |
0.0224 USDT |
0.0193 USDT |
0.0224 USDT |
0.0193 USDT |
| 2024-08-07 |
0.0220 USDT |
109,881.1742 |
0.0251 USDT |
0.0215 USDT |
0.0254 USDT |
0.0252 USDT |
| 2024-08-06 |
0.0250 USDT |
66,683.6276 |
0.0272 USDT |
0.0236 USDT |
0.0285 USDT |
0.0249 USDT |
| 2024-08-05 |
0.0323 USDT |
701,132.3136 |
0.0279 USDT |
0.0274 USDT |
0.0422 USDT |
0.0302 USDT |
| 2024-08-04 |
0.0263 USDT |
176,137.4605 |
0.0217 USDT |
0.0205 USDT |
0.0279 USDT |
0.0259 USDT |
| 2024-08-03 |
0.0206 USDT |
43,728.8554 |
0.0202 USDT |
0.0196 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-08-02 |
0.0159 USDT |
62,655.8879 |
0.0141 USDT |
0.0141 USDT |
0.0194 USDT |
0.0194 USDT |
| 2024-08-01 |
0.0147 USDT |
40,727.4715 |
0.0160 USDT |
0.0136 USDT |
0.0160 USDT |
0.0136 USDT |
| 2024-07-31 |
0.0140 USDT |
52,675.8054 |
0.0146 USDT |
0.0135 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-07-30 |
0.0140 USDT |
145,078.2062 |
0.0132 USDT |
0.0132 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-07-29 |
0.0127 USDT |
614,394.1029 |
0.0123 USDT |
0.0116 USDT |
0.0139 USDT |
0.0139 USDT |
| 2024-07-28 |
0.0121 USDT |
56,170.1650 |
0.0114 USDT |
0.0110 USDT |
0.0121 USDT |
0.0120 USDT |