Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.0104 USDT |
348,153.5123 |
0.0106 USDT |
0.0090 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-07-26 |
0.0112 USDT |
751,331.3421 |
0.0169 USDT |
0.0099 USDT |
0.0169 USDT |
0.0109 USDT |
| 2024-07-25 |
0.0165 USDT |
62,063.1327 |
0.0163 USDT |
0.0157 USDT |
0.0180 USDT |
0.0171 USDT |
| 2024-07-24 |
0.0144 USDT |
3,918.0039 |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-07-23 |
0.0139 USDT |
233,288.1621 |
0.0138 USDT |
0.0130 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-07-22 |
0.0141 USDT |
50,756.0224 |
0.0130 USDT |
0.0130 USDT |
0.0143 USDT |
0.0138 USDT |
| 2024-07-21 |
0.0134 USDT |
5,911.8898 |
0.0133 USDT |
0.0130 USDT |
0.0145 USDT |
0.0130 USDT |
| 2024-07-20 |
0.0123 USDT |
4,683.2799 |
0.0128 USDT |
0.0120 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-07-19 |
0.0145 USDT |
9,914.3090 |
0.0164 USDT |
0.0136 USDT |
0.0164 USDT |
0.0138 USDT |
| 2024-07-18 |
0.0141 USDT |
76,977.7732 |
0.0133 USDT |
0.0128 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-07-17 |
0.0143 USDT |
50,957.4350 |
0.0173 USDT |
0.0133 USDT |
0.0173 USDT |
0.0133 USDT |
| 2024-07-16 |
0.0199 USDT |
5,923.7417 |
0.0203 USDT |
0.0178 USDT |
0.0209 USDT |
0.0181 USDT |
| 2024-07-15 |
0.0217 USDT |
7,195.1303 |
0.0224 USDT |
0.0188 USDT |
0.0231 USDT |
0.0188 USDT |
| 2024-07-14 |
0.0234 USDT |
14,485.6651 |
0.0233 USDT |
0.0228 USDT |
0.0245 USDT |
0.0228 USDT |
| 2024-07-13 |
0.0242 USDT |
13,733.5282 |
0.0255 USDT |
0.0238 USDT |
0.0255 USDT |
0.0239 USDT |
| 2024-07-12 |
0.0271 USDT |
1,764.1692 |
0.0284 USDT |
0.0263 USDT |
0.0284 USDT |
0.0263 USDT |
| 2024-07-11 |
0.0252 USDT |
10,298.7314 |
0.0266 USDT |
0.0245 USDT |
0.0266 USDT |
0.0256 USDT |
| 2024-07-10 |
0.0261 USDT |
6,625.8554 |
0.0269 USDT |
0.0247 USDT |
0.0277 USDT |
0.0264 USDT |
| 2024-07-09 |
0.0276 USDT |
139.1764 |
0.0295 USDT |
0.0270 USDT |
0.0295 USDT |
0.0270 USDT |
| 2024-07-08 |
0.0312 USDT |
12,664.7106 |
0.0352 USDT |
0.0280 USDT |
0.0373 USDT |
0.0302 USDT |
| 2024-07-07 |
0.0305 USDT |
1,458.7424 |
0.0296 USDT |
0.0287 USDT |
0.0321 USDT |
0.0321 USDT |
| 2024-07-06 |
0.0351 USDT |
9,776.8368 |
0.0384 USDT |
0.0324 USDT |
0.0384 USDT |
0.0324 USDT |
| 2024-07-05 |
0.0479 USDT |
45,350.7544 |
0.0436 USDT |
0.0384 USDT |
0.0528 USDT |
0.0390 USDT |
| 2024-07-04 |
0.0298 USDT |
6,113.7226 |
0.0276 USDT |
0.0276 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-07-03 |
0.0261 USDT |
17,728.0031 |
0.0250 USDT |
0.0250 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-07-02 |
0.0234 USDT |
23,165.4725 |
0.0239 USDT |
0.0230 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-07-01 |
0.0229 USDT |
100,355.3988 |
0.0230 USDT |
0.0209 USDT |
0.0234 USDT |
0.0229 USDT |
| 2024-06-30 |
0.0268 USDT |
83,304.9640 |
0.0271 USDT |
0.0238 USDT |
0.0271 USDT |
0.0238 USDT |
| 2024-06-29 |
0.0257 USDT |
1,610.7509 |
0.0254 USDT |
0.0254 USDT |
0.0265 USDT |
0.0265 USDT |
| 2024-06-28 |
0.0235 USDT |
8,266.0381 |
0.0235 USDT |
0.0225 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-06-27 |
0.0250 USDT |
11,458.4618 |
0.0279 USDT |
0.0229 USDT |
0.0279 USDT |
0.0229 USDT |