Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
0.4521 USDT |
4,318.0883 |
0.3930 USDT |
0.3910 USDT |
0.5243 USDT |
0.5088 USDT |
| 2023-11-20 |
0.4105 USDT |
1,194.1887 |
0.3944 USDT |
0.3829 USDT |
0.4304 USDT |
0.4100 USDT |
| 2023-11-19 |
0.4196 USDT |
440.8520 |
0.4419 USDT |
0.3972 USDT |
0.4708 USDT |
0.3972 USDT |
| 2023-11-18 |
0.4459 USDT |
3,319.9720 |
0.4116 USDT |
0.4102 USDT |
0.5111 USDT |
0.4427 USDT |
| 2023-11-17 |
0.4071 USDT |
20,172.4231 |
0.3700 USDT |
0.3442 USDT |
0.4499 USDT |
0.4228 USDT |
| 2023-11-16 |
0.3076 USDT |
17,303.4683 |
0.2922 USDT |
0.2607 USDT |
0.3900 USDT |
0.3900 USDT |
| 2023-11-15 |
0.3115 USDT |
51,096.5190 |
0.4929 USDT |
0.2700 USDT |
0.4929 USDT |
0.3134 USDT |
| 2023-11-14 |
0.4924 USDT |
4,592.1724 |
0.4250 USDT |
0.4000 USDT |
0.5748 USDT |
0.5302 USDT |
| 2023-11-13 |
0.3711 USDT |
1,487.8284 |
0.3402 USDT |
0.3361 USDT |
0.4166 USDT |
0.3977 USDT |
| 2023-11-12 |
0.3519 USDT |
15,543.2545 |
0.4395 USDT |
0.3263 USDT |
0.4694 USDT |
0.3594 USDT |
| 2023-11-11 |
0.4795 USDT |
4,238.2484 |
0.5101 USDT |
0.3977 USDT |
0.5800 USDT |
0.4106 USDT |
| 2023-11-10 |
0.5833 USDT |
2,116.6699 |
0.5581 USDT |
0.4800 USDT |
0.6379 USDT |
0.5560 USDT |
| 2023-11-09 |
0.6904 USDT |
2,126.2248 |
0.8298 USDT |
0.6224 USDT |
0.8350 USDT |
0.7001 USDT |
| 2023-11-08 |
0.7467 USDT |
432.7691 |
0.7063 USDT |
0.6629 USDT |
0.8350 USDT |
0.8196 USDT |
| 2023-11-07 |
0.7618 USDT |
4,358.7872 |
0.7209 USDT |
0.6929 USDT |
0.9114 USDT |
0.7260 USDT |
| 2023-11-06 |
0.9567 USDT |
13,242.6808 |
0.9760 USDT |
0.7961 USDT |
1.0177 USDT |
0.7990 USDT |
| 2023-11-05 |
0.8842 USDT |
269.2720 |
0.8246 USDT |
0.7853 USDT |
0.9567 USDT |
0.9567 USDT |
| 2023-11-04 |
0.9246 USDT |
1,114.7591 |
0.9454 USDT |
0.8002 USDT |
1.0057 USDT |
0.8477 USDT |
| 2023-11-03 |
0.9137 USDT |
1,103.9125 |
0.9352 USDT |
0.8642 USDT |
0.9724 USDT |
0.9644 USDT |
| 2023-11-02 |
0.8816 USDT |
814.9895 |
0.8389 USDT |
0.8170 USDT |
1.0135 USDT |
0.8772 USDT |
| 2023-11-01 |
1.0332 USDT |
1,063.6618 |
0.9800 USDT |
0.8680 USDT |
1.1193 USDT |
0.8969 USDT |
| 2023-10-31 |
0.9104 USDT |
8,743.4616 |
0.8297 USDT |
0.7115 USDT |
1.0787 USDT |
0.9872 USDT |
| 2023-10-30 |
0.8305 USDT |
29,208.2821 |
1.2397 USDT |
0.6444 USDT |
1.3000 USDT |
0.8698 USDT |
| 2023-10-29 |
1.3588 USDT |
10,006.4539 |
1.4869 USDT |
1.1900 USDT |
1.6621 USDT |
1.2800 USDT |
| 2023-10-28 |
1.5940 USDT |
25,188.7371 |
2.3061 USDT |
1.3756 USDT |
2.3061 USDT |
1.5400 USDT |
| 2023-10-27 |
2.4836 USDT |
325.1634 |
2.2090 USDT |
2.2090 USDT |
2.5310 USDT |
2.4198 USDT |
| 2023-10-26 |
2.1148 USDT |
353.7119 |
2.1887 USDT |
1.9055 USDT |
2.4467 USDT |
2.2799 USDT |
| 2023-10-25 |
2.3578 USDT |
329.9612 |
2.4092 USDT |
1.9291 USDT |
2.7930 USDT |
2.1887 USDT |
| 2023-10-24 |
2.4807 USDT |
985.6944 |
2.7287 USDT |
2.1524 USDT |
2.7605 USDT |
2.5701 USDT |
| 2023-10-23 |
3.2822 USDT |
298.5332 |
3.1968 USDT |
3.0654 USDT |
3.4985 USDT |
3.1962 USDT |
| 2023-10-22 |
3.4243 USDT |
151.0387 |
3.4653 USDT |
3.2460 USDT |
3.5757 USDT |
3.3479 USDT |
| 2023-10-21 |
3.3869 USDT |
37.5417 |
3.4473 USDT |
3.2757 USDT |
3.4473 USDT |
3.2757 USDT |