Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0384 USDT |
10,680.5687 |
0.0355 USDT |
0.0355 USDT |
0.0401 USDT |
0.0400 USDT |
| 2024-01-27 |
0.0381 USDT |
84,879.1413 |
0.0400 USDT |
0.0356 USDT |
0.0405 USDT |
0.0360 USDT |
| 2024-01-26 |
0.0420 USDT |
28,770.5685 |
0.0486 USDT |
0.0383 USDT |
0.0491 USDT |
0.0407 USDT |
| 2024-01-25 |
0.0488 USDT |
7,498.0010 |
0.0463 USDT |
0.0463 USDT |
0.0516 USDT |
0.0477 USDT |
| 2024-01-24 |
0.0460 USDT |
10,526.5471 |
0.0460 USDT |
0.0444 USDT |
0.0478 USDT |
0.0466 USDT |
| 2024-01-23 |
0.0460 USDT |
19,932.7056 |
0.0418 USDT |
0.0381 USDT |
0.0530 USDT |
0.0483 USDT |
| 2024-01-22 |
0.0395 USDT |
46,887.9268 |
0.0363 USDT |
0.0363 USDT |
0.0421 USDT |
0.0416 USDT |
| 2024-01-21 |
0.0354 USDT |
3,621.7398 |
0.0352 USDT |
0.0343 USDT |
0.0370 USDT |
0.0362 USDT |
| 2024-01-20 |
0.0376 USDT |
30,323.3288 |
0.0388 USDT |
0.0343 USDT |
0.0391 USDT |
0.0361 USDT |
| 2024-01-19 |
0.0368 USDT |
35,476.0258 |
0.0335 USDT |
0.0302 USDT |
0.0424 USDT |
0.0380 USDT |
| 2024-01-18 |
0.0296 USDT |
79,277.1195 |
0.0253 USDT |
0.0250 USDT |
0.0344 USDT |
0.0319 USDT |
| 2024-01-17 |
0.0264 USDT |
146,398.8929 |
0.0295 USDT |
0.0229 USDT |
0.0301 USDT |
0.0248 USDT |
| 2024-01-16 |
0.0314 USDT |
111,477.9552 |
0.0343 USDT |
0.0292 USDT |
0.0344 USDT |
0.0304 USDT |
| 2024-01-15 |
0.0364 USDT |
21,688.6896 |
0.0420 USDT |
0.0327 USDT |
0.0420 USDT |
0.0359 USDT |
| 2024-01-14 |
0.0387 USDT |
22,782.2261 |
0.0394 USDT |
0.0356 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-01-13 |
0.0412 USDT |
97,081.6190 |
0.0398 USDT |
0.0349 USDT |
0.0443 USDT |
0.0380 USDT |
| 2024-01-12 |
0.0369 USDT |
103,836.0849 |
0.0355 USDT |
0.0312 USDT |
0.0440 USDT |
0.0396 USDT |
| 2024-01-11 |
0.0390 USDT |
213,027.4750 |
0.0476 USDT |
0.0343 USDT |
0.0478 USDT |
0.0384 USDT |