Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0106 USDT |
80,855.5004 |
0.0103 USDT |
0.0100 USDT |
0.0116 USDT |
0.0116 USDT |
| 2024-05-06 |
0.0087 USDT |
166,692.4274 |
0.0094 USDT |
0.0084 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-05-05 |
0.0099 USDT |
151,413.6286 |
0.0109 USDT |
0.0088 USDT |
0.0116 USDT |
0.0097 USDT |
| 2024-05-04 |
0.0109 USDT |
24,784.2641 |
0.0113 USDT |
0.0104 USDT |
0.0113 USDT |
0.0105 USDT |
| 2024-05-03 |
0.0119 USDT |
26,328.7964 |
0.0129 USDT |
0.0113 USDT |
0.0129 USDT |
0.0117 USDT |
| 2024-05-02 |
0.0130 USDT |
34,477.6741 |
0.0135 USDT |
0.0126 USDT |
0.0138 USDT |
0.0126 USDT |
| 2024-05-01 |
0.0146 USDT |
10,448.2457 |
0.0153 USDT |
0.0124 USDT |
0.0157 USDT |
0.0129 USDT |
| 2024-04-30 |
0.0140 USDT |
46,345.7067 |
0.0120 USDT |
0.0120 USDT |
0.0151 USDT |
0.0146 USDT |
| 2024-04-29 |
0.0122 USDT |
78,595.4215 |
0.0115 USDT |
0.0112 USDT |
0.0128 USDT |
0.0122 USDT |
| 2024-04-28 |
0.0094 USDT |
104,449.6637 |
0.0104 USDT |
0.0089 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-04-27 |
0.0133 USDT |
80,458.9838 |
0.0131 USDT |
0.0111 USDT |
0.0139 USDT |
0.0111 USDT |
| 2024-04-26 |
0.0122 USDT |
2,759.3843 |
0.0118 USDT |
0.0118 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-04-25 |
0.0115 USDT |
100,283.3698 |
0.0113 USDT |
0.0113 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-04-24 |
0.0102 USDT |
327,612.8693 |
0.0092 USDT |
0.0092 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-04-23 |
0.0087 USDT |
88,411.0224 |
0.0085 USDT |
0.0085 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-04-22 |
0.0083 USDT |
937,721.0505 |
0.0087 USDT |
0.0078 USDT |
0.0089 USDT |
0.0081 USDT |
| 2024-04-21 |
0.0081 USDT |
727,609.8616 |
0.0088 USDT |
0.0072 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-04-20 |
0.0095 USDT |
1,172,295.9368 |
0.0116 USDT |
0.0084 USDT |
0.0116 USDT |
0.0088 USDT |
| 2024-04-19 |
0.0134 USDT |
134,785.4645 |
0.0138 USDT |
0.0113 USDT |
0.0169 USDT |
0.0114 USDT |