Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0053 USDT |
3,382,325.3830 |
0.0051 USDT |
0.0047 USDT |
0.0062 USDT |
0.0055 USDT |
| 2024-03-17 |
0.0055 USDT |
7,147,756.5434 |
0.0062 USDT |
0.0042 USDT |
0.0069 USDT |
0.0052 USDT |
| 2024-03-16 |
0.0068 USDT |
3,523,944.1382 |
0.0062 USDT |
0.0060 USDT |
0.0083 USDT |
0.0066 USDT |
| 2024-03-15 |
0.0059 USDT |
8,973,340.2430 |
0.0067 USDT |
0.0052 USDT |
0.0074 USDT |
0.0058 USDT |
| 2024-03-14 |
0.0077 USDT |
5,281,004.4786 |
0.0120 USDT |
0.0060 USDT |
0.0128 USDT |
0.0062 USDT |
| 2024-03-13 |
0.0110 USDT |
1,592,960.5192 |
0.0104 USDT |
0.0093 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-03-12 |
0.0113 USDT |
11,172,247.8699 |
0.0185 USDT |
0.0080 USDT |
0.0200 USDT |
0.0102 USDT |
| 2024-03-11 |
0.0186 USDT |
4,391,856.1610 |
0.0174 USDT |
0.0143 USDT |
0.0235 USDT |
0.0188 USDT |
| 2024-03-10 |
0.0357 USDT |
920,815.2416 |
0.0926 USDT |
0.0220 USDT |
0.1062 USDT |
0.0220 USDT |
| 2024-03-09 |
0.1091 USDT |
19,367.0576 |
0.1204 USDT |
0.0895 USDT |
0.1278 USDT |
0.0918 USDT |
| 2024-03-08 |
0.1385 USDT |
49,362.4275 |
0.1499 USDT |
0.1190 USDT |
0.1573 USDT |
0.1190 USDT |
| 2024-03-07 |
0.1456 USDT |
120,968.3447 |
0.2393 USDT |
0.1145 USDT |
0.2468 USDT |
0.1564 USDT |
| 2024-03-06 |
0.3135 USDT |
27,623.1724 |
0.3843 USDT |
0.2398 USDT |
0.4078 USDT |
0.2398 USDT |
| 2024-03-05 |
0.3654 USDT |
30,358.9530 |
0.3022 USDT |
0.2994 USDT |
0.3767 USDT |
0.3462 USDT |
| 2024-03-04 |
0.2982 USDT |
949.9054 |
0.2566 USDT |
0.2566 USDT |
0.3400 USDT |
0.3400 USDT |
| 2024-03-03 |
0.3082 USDT |
6,247.2890 |
0.2924 USDT |
0.2539 USDT |
0.3238 USDT |
0.2914 USDT |
| 2024-03-02 |
0.2650 USDT |
13,939.5602 |
0.3427 USDT |
0.2243 USDT |
0.3729 USDT |
0.2710 USDT |
| 2024-03-01 |
0.3194 USDT |
36,196.3116 |
0.4446 USDT |
0.2676 USDT |
0.4600 USDT |
0.3229 USDT |
| 2024-02-29 |
0.4618 USDT |
1,904.7234 |
0.4712 USDT |
0.4151 USDT |
0.4790 USDT |
0.4396 USDT |
| 2024-02-28 |
0.4990 USDT |
27,758.7597 |
0.4306 USDT |
0.4021 USDT |
0.5409 USDT |
0.4534 USDT |
| 2024-02-27 |
0.4103 USDT |
1,041.1602 |
0.3925 USDT |
0.3915 USDT |
0.4347 USDT |
0.3945 USDT |
| 2024-02-26 |
0.4119 USDT |
2,126.6966 |
0.4169 USDT |
0.3916 USDT |
0.4547 USDT |
0.3939 USDT |
| 2024-02-25 |
0.4204 USDT |
593.4697 |
0.4120 USDT |
0.4120 USDT |
0.4346 USDT |
0.4169 USDT |
| 2024-02-24 |
0.4211 USDT |
1,353.3377 |
0.4244 USDT |
0.4042 USDT |
0.4400 USDT |
0.4120 USDT |
| 2024-02-23 |
0.4068 USDT |
1,470.8738 |
0.3787 USDT |
0.3787 USDT |
0.4339 USDT |
0.4030 USDT |
| 2024-02-22 |
0.3906 USDT |
1,454.8390 |
0.3672 USDT |
0.3672 USDT |
0.3993 USDT |
0.3785 USDT |
| 2024-02-21 |
0.3576 USDT |
4,241.9659 |
0.3277 USDT |
0.3277 USDT |
0.3968 USDT |
0.3798 USDT |
| 2024-02-20 |
0.3075 USDT |
35,512.0523 |
0.3693 USDT |
0.2619 USDT |
0.3913 USDT |
0.3265 USDT |
| 2024-02-19 |
0.3872 USDT |
9,812.6268 |
0.3870 USDT |
0.3673 USDT |
0.4181 USDT |
0.3770 USDT |
| 2024-02-18 |
0.4323 USDT |
3,510.7361 |
0.4941 USDT |
0.3884 USDT |
0.4941 USDT |
0.3985 USDT |
| 2024-02-17 |
0.5087 USDT |
254.8127 |
0.4784 USDT |
0.4745 USDT |
0.5247 USDT |
0.5166 USDT |
| 2024-02-16 |
0.4839 USDT |
1,655.6120 |
0.4464 USDT |
0.4440 USDT |
0.5096 USDT |
0.4944 USDT |
| 2024-02-15 |
0.4521 USDT |
5,076.1200 |
0.4702 USDT |
0.3871 USDT |
0.4935 USDT |
0.4573 USDT |
| 2024-02-14 |
0.5171 USDT |
4,822.6451 |
0.5073 USDT |
0.4704 USDT |
0.5576 USDT |
0.5083 USDT |
| 2024-02-13 |
0.5023 USDT |
16,633.9004 |
0.4502 USDT |
0.4367 USDT |
0.5571 USDT |
0.5335 USDT |
| 2024-02-12 |
0.4602 USDT |
24,279.7534 |
0.4592 USDT |
0.4200 USDT |
0.4991 USDT |
0.4497 USDT |
| 2024-02-11 |
0.4186 USDT |
22,298.7671 |
0.4116 USDT |
0.3670 USDT |
0.4627 USDT |
0.4592 USDT |
| 2024-02-10 |
0.4289 USDT |
57,950.4616 |
0.4519 USDT |
0.3745 USDT |
0.5056 USDT |
0.4501 USDT |
| 2024-02-09 |
0.4938 USDT |
52,638.3460 |
0.5233 USDT |
0.4482 USDT |
0.5408 USDT |
0.5110 USDT |
| 2024-02-08 |
0.0000 USDT |
0.0000 |
0.0361 USDT |
0.0361 USDT |
0.0361 USDT |
0.0361 USDT |
| 2024-02-07 |
0.0368 USDT |
4,201.5610 |
0.0370 USDT |
0.0361 USDT |
0.0370 USDT |
0.0361 USDT |
| 2024-02-06 |
0.0378 USDT |
7,921.5928 |
0.0390 USDT |
0.0364 USDT |
0.0397 USDT |
0.0371 USDT |
| 2024-02-05 |
0.0394 USDT |
11,430.2369 |
0.0414 USDT |
0.0370 USDT |
0.0432 USDT |
0.0396 USDT |
| 2024-02-04 |
0.0403 USDT |
8,492.6315 |
0.0381 USDT |
0.0381 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-02-03 |
0.0369 USDT |
1,646.9446 |
0.0367 USDT |
0.0352 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-02-02 |
0.0369 USDT |
3,516.0871 |
0.0384 USDT |
0.0361 USDT |
0.0384 USDT |
0.0380 USDT |
| 2024-02-01 |
0.0395 USDT |
17,610.3932 |
0.0404 USDT |
0.0373 USDT |
0.0421 USDT |
0.0391 USDT |
| 2024-01-31 |
0.0378 USDT |
10,614.9961 |
0.0371 USDT |
0.0347 USDT |
0.0401 USDT |
0.0401 USDT |
| 2024-01-30 |
0.0344 USDT |
6,511.6167 |
0.0353 USDT |
0.0335 USDT |
0.0362 USDT |
0.0335 USDT |
| 2024-01-29 |
0.0353 USDT |
28,821.6841 |
0.0390 USDT |
0.0329 USDT |
0.0390 USDT |
0.0361 USDT |