Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0131 USDT |
1,569,038.2821 |
0.0090 USDT |
0.0089 USDT |
0.0139 USDT |
0.0132 USDT |
| 2024-06-06 |
0.0089 USDT |
34,052.9969 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2024-06-05 |
0.0087 USDT |
92,801.5179 |
0.0098 USDT |
0.0080 USDT |
0.0098 USDT |
0.0091 USDT |
| 2024-06-04 |
0.0106 USDT |
15,626.4796 |
0.0109 USDT |
0.0100 USDT |
0.0110 USDT |
0.0102 USDT |
| 2024-06-03 |
0.0100 USDT |
22,235.0254 |
0.0103 USDT |
0.0096 USDT |
0.0106 USDT |
0.0103 USDT |
| 2024-06-02 |
0.0099 USDT |
3,550.4047 |
0.0096 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-06-01 |
0.0103 USDT |
3,462.5814 |
0.0103 USDT |
0.0098 USDT |
0.0103 USDT |
0.0098 USDT |
| 2024-05-31 |
0.0100 USDT |
10,631.8551 |
0.0102 USDT |
0.0097 USDT |
0.0106 USDT |
0.0101 USDT |
| 2024-05-30 |
0.0099 USDT |
33,976.4902 |
0.0101 USDT |
0.0091 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-05-29 |
0.0092 USDT |
6,616.1941 |
0.0091 USDT |
0.0091 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-05-28 |
0.0090 USDT |
9,456.2175 |
0.0088 USDT |
0.0088 USDT |
0.0093 USDT |
0.0090 USDT |
| 2024-05-27 |
0.0084 USDT |
117,034.2769 |
0.0091 USDT |
0.0083 USDT |
0.0091 USDT |
0.0083 USDT |
| 2024-05-26 |
0.0090 USDT |
9,181.5741 |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-05-25 |
0.0089 USDT |
40,479.9815 |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-05-24 |
0.0092 USDT |
39,125.4531 |
0.0090 USDT |
0.0090 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-05-23 |
0.0084 USDT |
70,221.0939 |
0.0083 USDT |
0.0082 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-05-22 |
0.0077 USDT |
45,209.4100 |
0.0072 USDT |
0.0070 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-05-21 |
0.0080 USDT |
99,646.5709 |
0.0075 USDT |
0.0075 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-05-20 |
0.0088 USDT |
140,677.7417 |
0.0097 USDT |
0.0075 USDT |
0.0098 USDT |
0.0075 USDT |
| 2024-05-19 |
0.0093 USDT |
22,505.2793 |
0.0086 USDT |
0.0085 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-05-18 |
0.0086 USDT |
86,158.6202 |
0.0097 USDT |
0.0083 USDT |
0.0097 USDT |
0.0089 USDT |
| 2024-05-17 |
0.0101 USDT |
48,839.6256 |
0.0112 USDT |
0.0095 USDT |
0.0112 USDT |
0.0100 USDT |
| 2024-05-16 |
0.0110 USDT |
28,117.7526 |
0.0105 USDT |
0.0105 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-05-15 |
0.0121 USDT |
59,150.5000 |
0.0135 USDT |
0.0106 USDT |
0.0135 USDT |
0.0106 USDT |
| 2024-05-14 |
0.0124 USDT |
8,359.1508 |
0.0128 USDT |
0.0123 USDT |
0.0131 USDT |
0.0129 USDT |
| 2024-05-13 |
0.0128 USDT |
35,805.7518 |
0.0130 USDT |
0.0116 USDT |
0.0133 USDT |
0.0126 USDT |
| 2024-05-12 |
0.0114 USDT |
12,029.4575 |
0.0113 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-05-11 |
0.0117 USDT |
45,741.5508 |
0.0113 USDT |
0.0113 USDT |
0.0119 USDT |
0.0114 USDT |
| 2024-05-10 |
0.0108 USDT |
35,100.1536 |
0.0102 USDT |
0.0099 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-05-09 |
0.0114 USDT |
31,847.2424 |
0.0117 USDT |
0.0108 USDT |
0.0125 USDT |
0.0113 USDT |
| 2024-05-08 |
0.0114 USDT |
20,696.9393 |
0.0116 USDT |
0.0107 USDT |
0.0119 USDT |
0.0115 USDT |