Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0262 USDT |
6,207.1945 |
0.0253 USDT |
0.0248 USDT |
0.0270 USDT |
0.0258 USDT |
| 2024-06-25 |
0.0249 USDT |
239.4882 |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
| 2024-06-24 |
0.0298 USDT |
11,394.8270 |
0.0323 USDT |
0.0264 USDT |
0.0345 USDT |
0.0268 USDT |
| 2024-06-23 |
0.0300 USDT |
21,235.0374 |
0.0260 USDT |
0.0260 USDT |
0.0320 USDT |
0.0302 USDT |
| 2024-06-22 |
0.0263 USDT |
3,446.2502 |
0.0275 USDT |
0.0246 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-06-21 |
0.0258 USDT |
5,561.8085 |
0.0258 USDT |
0.0251 USDT |
0.0270 USDT |
0.0258 USDT |
| 2024-06-20 |
0.0238 USDT |
70,621.2281 |
0.0246 USDT |
0.0205 USDT |
0.0254 USDT |
0.0244 USDT |
| 2024-06-19 |
0.0221 USDT |
292,433.9284 |
0.0248 USDT |
0.0217 USDT |
0.0250 USDT |
0.0242 USDT |
| 2024-06-18 |
0.0285 USDT |
270,587.2778 |
0.0223 USDT |
0.0223 USDT |
0.0300 USDT |
0.0251 USDT |
| 2024-06-17 |
0.0204 USDT |
24,255.9975 |
0.0168 USDT |
0.0168 USDT |
0.0225 USDT |
0.0209 USDT |
| 2024-06-16 |
0.0163 USDT |
26,242.1013 |
0.0157 USDT |
0.0157 USDT |
0.0167 USDT |
0.0164 USDT |
| 2024-06-15 |
0.0157 USDT |
5,198.3873 |
0.0153 USDT |
0.0152 USDT |
0.0162 USDT |
0.0162 USDT |
| 2024-06-14 |
0.0161 USDT |
29,147.6737 |
0.0144 USDT |
0.0143 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-06-13 |
0.0131 USDT |
92,886.5202 |
0.0128 USDT |
0.0128 USDT |
0.0141 USDT |
0.0138 USDT |
| 2024-06-12 |
0.0122 USDT |
139,632.9975 |
0.0140 USDT |
0.0113 USDT |
0.0144 USDT |
0.0128 USDT |
| 2024-06-11 |
0.0122 USDT |
42,305.7964 |
0.0120 USDT |
0.0120 USDT |
0.0138 USDT |
0.0136 USDT |
| 2024-06-10 |
0.0110 USDT |
37,369.0533 |
0.0110 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2024-06-09 |
0.0111 USDT |
16,403.8164 |
0.0113 USDT |
0.0103 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-06-08 |
0.0112 USDT |
104,897.7246 |
0.0098 USDT |
0.0098 USDT |
0.0126 USDT |
0.0126 USDT |