Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0599 USDT |
46,760.5928 |
0.0626 USDT |
0.0567 USDT |
0.0685 USDT |
0.0639 USDT |
| 2024-01-09 |
0.0642 USDT |
32,409.5268 |
0.0567 USDT |
0.0567 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-01-08 |
0.0639 USDT |
129,262.3336 |
0.0623 USDT |
0.0554 USDT |
0.0732 USDT |
0.0585 USDT |
| 2024-01-07 |
0.0471 USDT |
82,541.8592 |
0.0487 USDT |
0.0407 USDT |
0.0582 USDT |
0.0582 USDT |
| 2024-01-06 |
0.0502 USDT |
110,235.6009 |
0.0439 USDT |
0.0408 USDT |
0.0580 USDT |
0.0466 USDT |
| 2024-01-05 |
0.0418 USDT |
145,341.6736 |
0.0376 USDT |
0.0338 USDT |
0.0510 USDT |
0.0505 USDT |
| 2024-01-04 |
0.0364 USDT |
401,733.1539 |
0.0440 USDT |
0.0312 USDT |
0.0493 USDT |
0.0374 USDT |
| 2024-01-03 |
0.0497 USDT |
417,883.2436 |
0.0745 USDT |
0.0421 USDT |
0.0893 USDT |
0.0452 USDT |
| 2024-01-02 |
0.0660 USDT |
60,957.7789 |
0.0696 USDT |
0.0603 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-01-01 |
0.0848 USDT |
5,266.8558 |
0.0903 USDT |
0.0766 USDT |
0.0922 USDT |
0.0766 USDT |
| 2023-12-31 |
0.0710 USDT |
4,215.5363 |
0.0711 USDT |
0.0695 USDT |
0.0760 USDT |
0.0733 USDT |
| 2023-12-30 |
0.0745 USDT |
4,026.8532 |
0.0765 USDT |
0.0697 USDT |
0.0808 USDT |
0.0776 USDT |
| 2023-12-29 |
0.0704 USDT |
8,138.9494 |
0.0719 USDT |
0.0643 USDT |
0.0781 USDT |
0.0736 USDT |
| 2023-12-28 |
0.0652 USDT |
47,664.2007 |
0.0582 USDT |
0.0571 USDT |
0.0719 USDT |
0.0686 USDT |
| 2023-12-27 |
0.0561 USDT |
17,878.9096 |
0.0522 USDT |
0.0522 USDT |
0.0629 USDT |
0.0592 USDT |
| 2023-12-26 |
0.0565 USDT |
117,417.3645 |
0.0590 USDT |
0.0498 USDT |
0.0675 USDT |
0.0500 USDT |
| 2023-12-25 |
0.0654 USDT |
16,429.1121 |
0.0755 USDT |
0.0613 USDT |
0.0768 USDT |
0.0648 USDT |
| 2023-12-24 |
0.0698 USDT |
76,586.6671 |
0.0784 USDT |
0.0644 USDT |
0.0804 USDT |
0.0706 USDT |
| 2023-12-23 |
0.0841 USDT |
4,677.8722 |
0.0798 USDT |
0.0798 USDT |
0.0884 USDT |
0.0803 USDT |
| 2023-12-22 |
0.0878 USDT |
3,727.2516 |
0.0926 USDT |
0.0807 USDT |
0.0981 USDT |
0.0900 USDT |
| 2023-12-21 |
0.0964 USDT |
8,275.5085 |
0.0938 USDT |
0.0913 USDT |
0.1022 USDT |
0.0913 USDT |
| 2023-12-20 |
0.0883 USDT |
49,567.3308 |
0.1149 USDT |
0.0750 USDT |
0.1149 USDT |
0.0871 USDT |
| 2023-12-19 |
0.0957 USDT |
121,681.9860 |
0.1300 USDT |
0.0855 USDT |
0.1314 USDT |
0.1067 USDT |
| 2023-12-18 |
0.1448 USDT |
7,422.9457 |
0.1291 USDT |
0.1216 USDT |
0.1668 USDT |
0.1322 USDT |
| 2023-12-17 |
0.1176 USDT |
38,661.1830 |
0.1303 USDT |
0.0940 USDT |
0.1478 USDT |
0.1172 USDT |
| 2023-12-16 |
0.1576 USDT |
26,018.1919 |
0.1737 USDT |
0.1350 USDT |
0.1800 USDT |
0.1477 USDT |
| 2023-12-15 |
0.1503 USDT |
4,063.1429 |
0.1389 USDT |
0.1346 USDT |
0.1635 USDT |
0.1635 USDT |
| 2023-12-14 |
0.1528 USDT |
14,423.8881 |
0.1462 USDT |
0.1322 USDT |
0.1659 USDT |
0.1322 USDT |
| 2023-12-13 |
0.1580 USDT |
11,210.6015 |
0.1429 USDT |
0.1403 USDT |
0.1741 USDT |
0.1477 USDT |
| 2023-12-12 |
0.1534 USDT |
80,606.7048 |
0.1651 USDT |
0.1398 USDT |
0.1735 USDT |
0.1398 USDT |
| 2023-12-11 |
0.1774 USDT |
33,095.5000 |
0.1571 USDT |
0.1571 USDT |
0.2150 USDT |
0.1732 USDT |
| 2023-12-10 |
0.1534 USDT |
5,757.4358 |
0.1420 USDT |
0.1273 USDT |
0.1596 USDT |
0.1535 USDT |
| 2023-12-09 |
0.1332 USDT |
19,761.7103 |
0.1350 USDT |
0.1203 USDT |
0.1433 USDT |
0.1390 USDT |
| 2023-12-08 |
0.1494 USDT |
5,678.8608 |
0.1581 USDT |
0.1401 USDT |
0.1591 USDT |
0.1406 USDT |
| 2023-12-07 |
0.1567 USDT |
37,995.5641 |
0.1842 USDT |
0.1449 USDT |
0.1881 USDT |
0.1601 USDT |
| 2023-12-06 |
0.1658 USDT |
12,442.8417 |
0.1448 USDT |
0.1398 USDT |
0.1836 USDT |
0.1680 USDT |
| 2023-12-05 |
0.1446 USDT |
30,298.9090 |
0.1552 USDT |
0.1271 USDT |
0.1656 USDT |
0.1411 USDT |
| 2023-12-04 |
0.1696 USDT |
80,314.5285 |
0.1400 USDT |
0.1325 USDT |
0.1850 USDT |
0.1566 USDT |
| 2023-12-03 |
0.1337 USDT |
27,427.4646 |
0.1612 USDT |
0.1198 USDT |
0.1662 USDT |
0.1397 USDT |
| 2023-12-02 |
0.1686 USDT |
72,805.3915 |
0.1866 USDT |
0.1565 USDT |
0.1933 USDT |
0.1613 USDT |
| 2023-12-01 |
0.1816 USDT |
81,272.7085 |
0.1713 USDT |
0.1646 USDT |
0.1969 USDT |
0.1822 USDT |
| 2023-11-30 |
0.1181 USDT |
2,186,096.2918 |
0.3293 USDT |
0.0987 USDT |
0.3453 USDT |
0.1730 USDT |
| 2023-11-29 |
0.3354 USDT |
11,894.3490 |
0.3655 USDT |
0.3065 USDT |
0.3655 USDT |
0.3550 USDT |
| 2023-11-28 |
0.3980 USDT |
1,521.1039 |
0.4083 USDT |
0.3665 USDT |
0.4429 USDT |
0.3804 USDT |
| 2023-11-27 |
0.4175 USDT |
4,708.6744 |
0.3746 USDT |
0.3746 USDT |
0.4370 USDT |
0.4145 USDT |
| 2023-11-26 |
0.3838 USDT |
2,912.4200 |
0.3677 USDT |
0.3677 USDT |
0.4345 USDT |
0.4345 USDT |
| 2023-11-25 |
0.3688 USDT |
739.1785 |
0.3788 USDT |
0.3524 USDT |
0.3795 USDT |
0.3787 USDT |
| 2023-11-24 |
0.3969 USDT |
11,411.4328 |
0.4195 USDT |
0.3741 USDT |
0.4369 USDT |
0.4059 USDT |
| 2023-11-23 |
0.4507 USDT |
634.2555 |
0.4468 USDT |
0.4260 USDT |
0.4618 USDT |
0.4507 USDT |
| 2023-11-22 |
0.5040 USDT |
975.6959 |
0.5480 USDT |
0.4508 USDT |
0.5480 USDT |
0.4508 USDT |