Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0134 USDT |
134,785.4645 |
0.0138 USDT |
0.0113 USDT |
0.0169 USDT |
0.0114 USDT |
| 2024-04-18 |
0.0148 USDT |
298,823.7821 |
0.0145 USDT |
0.0134 USDT |
0.0156 USDT |
0.0143 USDT |
| 2024-04-17 |
0.0138 USDT |
551,099.5433 |
0.0153 USDT |
0.0118 USDT |
0.0155 USDT |
0.0143 USDT |
| 2024-04-16 |
0.0172 USDT |
113,778.9493 |
0.0154 USDT |
0.0154 USDT |
0.0187 USDT |
0.0161 USDT |
| 2024-04-15 |
0.0143 USDT |
1,239,542.7157 |
0.0165 USDT |
0.0122 USDT |
0.0171 USDT |
0.0142 USDT |
| 2024-04-14 |
0.0186 USDT |
1,203,935.2256 |
0.0214 USDT |
0.0151 USDT |
0.0236 USDT |
0.0187 USDT |
| 2024-04-13 |
0.0206 USDT |
145,538.4884 |
0.0191 USDT |
0.0183 USDT |
0.0245 USDT |
0.0220 USDT |
| 2024-04-12 |
0.0218 USDT |
533,374.2449 |
0.0158 USDT |
0.0145 USDT |
0.0283 USDT |
0.0214 USDT |
| 2024-04-11 |
0.0152 USDT |
28,983.3688 |
0.0149 USDT |
0.0144 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-04-10 |
0.0158 USDT |
194,797.9799 |
0.0136 USDT |
0.0130 USDT |
0.0169 USDT |
0.0152 USDT |
| 2024-04-09 |
0.0130 USDT |
75,974.9862 |
0.0123 USDT |
0.0112 USDT |
0.0137 USDT |
0.0128 USDT |
| 2024-04-08 |
0.0132 USDT |
61,898.8961 |
0.0138 USDT |
0.0121 USDT |
0.0140 USDT |
0.0121 USDT |
| 2024-04-07 |
0.0129 USDT |
137,291.4994 |
0.0132 USDT |
0.0125 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-04-06 |
0.0135 USDT |
123,196.5560 |
0.0131 USDT |
0.0131 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-04-05 |
0.0137 USDT |
263,206.3546 |
0.0122 USDT |
0.0121 USDT |
0.0148 USDT |
0.0122 USDT |
| 2024-04-04 |
0.0138 USDT |
182,281.3128 |
0.0156 USDT |
0.0120 USDT |
0.0156 USDT |
0.0136 USDT |
| 2024-04-03 |
0.0159 USDT |
344,553.8266 |
0.0174 USDT |
0.0134 USDT |
0.0195 USDT |
0.0150 USDT |
| 2024-04-02 |
0.0153 USDT |
304,563.0681 |
0.0128 USDT |
0.0124 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-04-01 |
0.0129 USDT |
527,056.0870 |
0.0112 USDT |
0.0112 USDT |
0.0143 USDT |
0.0131 USDT |
| 2024-03-31 |
0.0111 USDT |
209,233.8464 |
0.0114 USDT |
0.0107 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-03-30 |
0.0107 USDT |
416,561.1016 |
0.0100 USDT |
0.0096 USDT |
0.0114 USDT |
0.0111 USDT |
| 2024-03-29 |
0.0097 USDT |
1,221,296.3973 |
0.0071 USDT |
0.0068 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-03-28 |
0.0073 USDT |
308,677.7065 |
0.0069 USDT |
0.0065 USDT |
0.0079 USDT |
0.0070 USDT |
| 2024-03-27 |
0.0070 USDT |
381,668.0638 |
0.0082 USDT |
0.0066 USDT |
0.0083 USDT |
0.0069 USDT |
| 2024-03-26 |
0.0080 USDT |
330,042.5252 |
0.0085 USDT |
0.0073 USDT |
0.0090 USDT |
0.0081 USDT |
| 2024-03-25 |
0.0088 USDT |
534,223.1137 |
0.0096 USDT |
0.0081 USDT |
0.0102 USDT |
0.0087 USDT |
| 2024-03-24 |
0.0103 USDT |
556,373.6915 |
0.0105 USDT |
0.0094 USDT |
0.0120 USDT |
0.0095 USDT |
| 2024-03-23 |
0.0105 USDT |
1,231,819.3447 |
0.0101 USDT |
0.0099 USDT |
0.0114 USDT |
0.0100 USDT |
| 2024-03-22 |
0.0093 USDT |
3,226,012.9604 |
0.0100 USDT |
0.0079 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-03-21 |
0.0082 USDT |
32,947,013.9143 |
0.0051 USDT |
0.0041 USDT |
0.0142 USDT |
0.0119 USDT |
| 2024-03-20 |
0.0057 USDT |
5,220,654.0206 |
0.0053 USDT |
0.0041 USDT |
0.0065 USDT |
0.0050 USDT |
| 2024-03-19 |
0.0067 USDT |
3,809,970.3156 |
0.0058 USDT |
0.0042 USDT |
0.0090 USDT |
0.0044 USDT |
| 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 |