Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
3.5464 USDT |
151.6978 |
3.8022 USDT |
3.2272 USDT |
3.8022 USDT |
3.5954 USDT |
| 2023-10-19 |
3.7283 USDT |
817.2231 |
3.6789 USDT |
3.5618 USDT |
3.8883 USDT |
3.8050 USDT |
| 2023-10-18 |
3.4875 USDT |
446.3517 |
3.4000 USDT |
3.0900 USDT |
3.5700 USDT |
3.5700 USDT |
| 2023-10-17 |
3.2056 USDT |
869.5812 |
2.7901 USDT |
2.5001 USDT |
3.3886 USDT |
3.3886 USDT |
| 2023-10-16 |
2.8633 USDT |
166.9162 |
3.0130 USDT |
2.7366 USDT |
3.0800 USDT |
2.7375 USDT |
| 2023-10-15 |
3.0739 USDT |
922.1496 |
3.0695 USDT |
3.0000 USDT |
3.2254 USDT |
3.2254 USDT |
| 2023-10-14 |
3.1125 USDT |
234.0242 |
3.4075 USDT |
3.0173 USDT |
3.4075 USDT |
3.0173 USDT |
| 2023-10-13 |
3.5097 USDT |
12.7711 |
3.5998 USDT |
3.4800 USDT |
3.5998 USDT |
3.4800 USDT |
| 2023-10-12 |
3.5154 USDT |
256.1309 |
3.5750 USDT |
3.3315 USDT |
3.7047 USDT |
3.6398 USDT |
| 2023-10-11 |
3.6750 USDT |
506.6576 |
3.9000 USDT |
3.6627 USDT |
3.9155 USDT |
3.6627 USDT |
| 2023-10-10 |
3.6235 USDT |
240.9811 |
3.7118 USDT |
3.5188 USDT |
3.8300 USDT |
3.8300 USDT |
| 2023-10-09 |
3.5138 USDT |
487.9948 |
3.1230 USDT |
3.1230 USDT |
3.7057 USDT |
3.4909 USDT |
| 2023-10-08 |
2.9406 USDT |
1,625.2344 |
3.0610 USDT |
2.8730 USDT |
3.1154 USDT |
2.9399 USDT |
| 2023-10-07 |
2.9335 USDT |
147.4214 |
2.9274 USDT |
2.9009 USDT |
2.9943 USDT |
2.9402 USDT |
| 2023-10-06 |
2.9070 USDT |
756.2019 |
3.1052 USDT |
2.8100 USDT |
3.1052 USDT |
2.8274 USDT |
| 2023-10-05 |
2.9781 USDT |
2,718.8148 |
2.9833 USDT |
2.9247 USDT |
3.1230 USDT |
3.1230 USDT |
| 2023-10-04 |
3.0714 USDT |
607.8179 |
2.9900 USDT |
2.9360 USDT |
3.3701 USDT |
2.9360 USDT |
| 2023-10-03 |
2.8394 USDT |
2,323.4260 |
2.5835 USDT |
2.5835 USDT |
2.9186 USDT |
2.8603 USDT |
| 2023-10-02 |
2.4822 USDT |
1,871.4152 |
2.3138 USDT |
2.1707 USDT |
2.7300 USDT |
2.6879 USDT |
| 2023-10-01 |
2.4702 USDT |
478.9826 |
2.8677 USDT |
2.2260 USDT |
2.8677 USDT |
2.2260 USDT |
| 2023-09-30 |
2.8082 USDT |
94.4975 |
2.7465 USDT |
2.7004 USDT |
2.8504 USDT |
2.8365 USDT |
| 2023-09-29 |
2.9132 USDT |
398.1718 |
3.0325 USDT |
2.7717 USDT |
3.0325 USDT |
2.8672 USDT |
| 2023-09-28 |
3.0066 USDT |
649.2165 |
3.1138 USDT |
2.9499 USDT |
3.1138 USDT |
3.0269 USDT |
| 2023-09-27 |
3.0890 USDT |
505.7666 |
3.0327 USDT |
2.9995 USDT |
3.2433 USDT |
3.1547 USDT |
| 2023-09-26 |
3.0544 USDT |
70.5138 |
2.9300 USDT |
2.8915 USDT |
3.1331 USDT |
3.1243 USDT |
| 2023-09-25 |
3.0051 USDT |
460.0720 |
3.1711 USDT |
2.8930 USDT |
3.1961 USDT |
3.0300 USDT |
| 2023-09-24 |
3.1687 USDT |
94.0418 |
3.1682 USDT |
3.0753 USDT |
3.2000 USDT |
3.1675 USDT |
| 2023-09-23 |
2.9554 USDT |
1,924.5119 |
2.9949 USDT |
2.9109 USDT |
3.2000 USDT |
3.1244 USDT |
| 2023-09-22 |
3.2652 USDT |
1,875.8147 |
3.3224 USDT |
3.0186 USDT |
3.3975 USDT |
3.0186 USDT |
| 2023-09-21 |
2.9754 USDT |
5,752.8208 |
2.9151 USDT |
2.8193 USDT |
3.4280 USDT |
3.3013 USDT |
| 2023-09-20 |
3.0414 USDT |
465.5664 |
2.8847 USDT |
2.8300 USDT |
3.1676 USDT |
3.0478 USDT |
| 2023-09-19 |
2.8999 USDT |
355.1254 |
3.0800 USDT |
2.7423 USDT |
3.0800 USDT |
2.9774 USDT |
| 2023-09-18 |
2.8530 USDT |
1,348.4027 |
2.9480 USDT |
2.6650 USDT |
3.0541 USDT |
2.9715 USDT |
| 2023-09-17 |
2.6893 USDT |
3,354.6597 |
2.4859 USDT |
2.4859 USDT |
2.9600 USDT |
2.9600 USDT |
| 2023-09-16 |
2.3541 USDT |
1,252.1542 |
2.3322 USDT |
2.1925 USDT |
2.4859 USDT |
2.4394 USDT |
| 2023-09-15 |
2.2603 USDT |
37,137.4475 |
2.5625 USDT |
1.9543 USDT |
2.6488 USDT |
2.4550 USDT |
| 2023-09-14 |
2.7195 USDT |
2,835.4385 |
2.7720 USDT |
2.5355 USDT |
2.8400 USDT |
2.6158 USDT |
| 2023-09-13 |
2.8857 USDT |
2,106.0089 |
3.1400 USDT |
2.7493 USDT |
3.1666 USDT |
2.8849 USDT |
| 2023-09-12 |
3.1357 USDT |
7,506.1749 |
3.2697 USDT |
2.9572 USDT |
3.4100 USDT |
3.1101 USDT |
| 2023-09-11 |
2.8065 USDT |
9,467.8024 |
2.7116 USDT |
2.3573 USDT |
3.3183 USDT |
3.3064 USDT |
| 2023-09-10 |
2.7454 USDT |
4,027.7730 |
2.5700 USDT |
2.5500 USDT |
2.9750 USDT |
2.7418 USDT |
| 2023-09-09 |
2.5996 USDT |
8,472.1923 |
2.7879 USDT |
2.3060 USDT |
2.8660 USDT |
2.5200 USDT |
| 2023-09-08 |
2.8859 USDT |
8,020.0617 |
2.9953 USDT |
2.5632 USDT |
3.1672 USDT |
2.7170 USDT |
| 2023-09-07 |
2.9990 USDT |
2,881.6922 |
2.9000 USDT |
2.8503 USDT |
3.2373 USDT |
2.9643 USDT |
| 2023-09-06 |
2.9388 USDT |
4,372.7567 |
2.7265 USDT |
2.6968 USDT |
3.0800 USDT |
2.9011 USDT |
| 2023-09-05 |
2.6954 USDT |
8,694.9513 |
2.9496 USDT |
2.4737 USDT |
3.0986 USDT |
2.7300 USDT |
| 2023-09-04 |
2.9435 USDT |
16,235.5252 |
3.0332 USDT |
2.6095 USDT |
3.1432 USDT |
2.9480 USDT |
| 2023-09-03 |
3.5074 USDT |
10,282.8128 |
3.5571 USDT |
3.0000 USDT |
3.8109 USDT |
3.0605 USDT |
| 2023-09-02 |
3.0779 USDT |
31,585.2289 |
5.7847 USDT |
2.2780 USDT |
5.7847 USDT |
3.4880 USDT |
| 2023-09-01 |
5.8853 USDT |
95.3608 |
5.3692 USDT |
5.3690 USDT |
6.0273 USDT |
5.7994 USDT |