Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2802 USDT |
75,025.6674 |
0.2906 USDT |
0.2665 USDT |
0.2962 USDT |
0.2674 USDT |
| 2024-08-13 |
0.2877 USDT |
622,933.2038 |
0.2885 USDT |
0.2612 USDT |
0.3435 USDT |
0.2819 USDT |
| 2024-08-12 |
0.2810 USDT |
726,019.3236 |
0.2531 USDT |
0.2529 USDT |
0.4000 USDT |
0.3240 USDT |
| 2024-08-11 |
0.2532 USDT |
1,692.0824 |
0.2532 USDT |
0.2529 USDT |
0.2536 USDT |
0.2529 USDT |
| 2024-08-10 |
0.2528 USDT |
374.0156 |
0.2527 USDT |
0.2524 USDT |
0.2529 USDT |
0.2529 USDT |
| 2024-08-09 |
0.2544 USDT |
7,504.4207 |
0.2568 USDT |
0.2524 USDT |
0.2591 USDT |
0.2528 USDT |
| 2024-08-08 |
0.2556 USDT |
25,251.7627 |
0.2466 USDT |
0.2436 USDT |
0.2892 USDT |
0.2569 USDT |
| 2024-08-07 |
0.2490 USDT |
7,078.8140 |
0.2472 USDT |
0.2460 USDT |
0.2511 USDT |
0.2468 USDT |
| 2024-08-06 |
0.2487 USDT |
49,640.2354 |
0.2480 USDT |
0.2459 USDT |
0.2519 USDT |
0.2477 USDT |
| 2024-08-05 |
0.2491 USDT |
5,969.8363 |
0.2507 USDT |
0.2474 USDT |
0.2513 USDT |
0.2483 USDT |
| 2024-08-04 |
0.2524 USDT |
6,535.5108 |
0.2532 USDT |
0.2519 USDT |
0.2532 USDT |
0.2526 USDT |
| 2024-08-03 |
0.2542 USDT |
4,321.1018 |
0.2547 USDT |
0.2533 USDT |
0.2547 USDT |
0.2539 USDT |
| 2024-08-02 |
0.2553 USDT |
12,170.8556 |
0.2541 USDT |
0.2536 USDT |
0.2566 USDT |
0.2546 USDT |
| 2024-08-01 |
0.2540 USDT |
11,234.6678 |
0.2542 USDT |
0.2520 USDT |
0.2557 USDT |
0.2556 USDT |
| 2024-07-31 |
0.2538 USDT |
3,335.2663 |
0.2541 USDT |
0.2521 USDT |
0.2556 USDT |
0.2539 USDT |
| 2024-07-30 |
0.2535 USDT |
5,691.7761 |
0.2542 USDT |
0.2520 USDT |
0.2555 USDT |
0.2551 USDT |
| 2024-07-29 |
0.2535 USDT |
1,237.3342 |
0.2541 USDT |
0.2521 USDT |
0.2551 USDT |
0.2540 USDT |
| 2024-07-28 |
0.2536 USDT |
26,269.1357 |
0.2542 USDT |
0.2520 USDT |
0.2557 USDT |
0.2535 USDT |
| 2024-07-27 |
0.2548 USDT |
17,832.3354 |
0.2542 USDT |
0.2534 USDT |
0.2557 USDT |
0.2542 USDT |
| 2024-07-26 |
0.2538 USDT |
172,851.3583 |
0.2537 USDT |
0.2524 USDT |
0.2548 USDT |
0.2541 USDT |
| 2024-07-25 |
0.2538 USDT |
196,709.5406 |
0.2543 USDT |
0.2523 USDT |
0.2550 USDT |
0.2538 USDT |
| 2024-07-24 |
0.2548 USDT |
306,597.5231 |
0.2545 USDT |
0.2530 USDT |
0.2564 USDT |
0.2545 USDT |
| 2024-07-23 |
0.2585 USDT |
165,626.4662 |
0.2573 USDT |
0.2566 USDT |
0.2605 USDT |
0.2585 USDT |
| 2024-07-22 |
0.2555 USDT |
280,775.1123 |
0.2555 USDT |
0.2545 USDT |
0.2576 USDT |
0.2572 USDT |
| 2024-07-21 |
0.2560 USDT |
361,169.4384 |
0.2564 USDT |
0.2546 USDT |
0.2572 USDT |
0.2555 USDT |
| 2024-07-20 |
0.2576 USDT |
196,356.9062 |
0.2576 USDT |
0.2563 USDT |
0.2585 USDT |
0.2565 USDT |
| 2024-07-19 |
0.2558 USDT |
284,883.6091 |
0.2577 USDT |
0.2537 USDT |
0.2590 USDT |
0.2574 USDT |
| 2024-07-18 |
0.2572 USDT |
302,425.2126 |
0.2560 USDT |
0.2542 USDT |
0.2594 USDT |
0.2578 USDT |
| 2024-07-17 |
0.2497 USDT |
197,464.8354 |
0.2467 USDT |
0.2453 USDT |
0.2550 USDT |
0.2548 USDT |
| 2024-07-16 |
0.2448 USDT |
332,724.7535 |
0.2412 USDT |
0.2412 USDT |
0.2479 USDT |
0.2465 USDT |
| 2024-07-15 |
0.2411 USDT |
234,094.9024 |
0.2411 USDT |
0.2395 USDT |
0.2419 USDT |
0.2414 USDT |
| 2024-07-14 |
0.2419 USDT |
348,731.5846 |
0.2413 USDT |
0.2400 USDT |
0.2425 USDT |
0.2411 USDT |
| 2024-07-13 |
0.2418 USDT |
256,601.0159 |
0.2414 USDT |
0.2402 USDT |
0.2424 USDT |
0.2414 USDT |
| 2024-07-12 |
0.2430 USDT |
319,368.9100 |
0.2433 USDT |
0.2420 USDT |
0.2433 USDT |
0.2422 USDT |
| 2024-07-11 |
0.2426 USDT |
324,330.9195 |
0.2417 USDT |
0.2413 USDT |
0.2434 USDT |
0.2434 USDT |
| 2024-07-10 |
0.2467 USDT |
305,714.5044 |
0.2585 USDT |
0.2390 USDT |
0.2587 USDT |
0.2415 USDT |
| 2024-07-09 |
0.2653 USDT |
324,958.2612 |
0.2674 USDT |
0.2582 USDT |
0.2678 USDT |
0.2583 USDT |
| 2024-07-08 |
0.2676 USDT |
263,978.7729 |
0.2676 USDT |
0.2656 USDT |
0.2685 USDT |
0.2671 USDT |
| 2024-07-07 |
0.2675 USDT |
251,924.0062 |
0.2676 USDT |
0.2657 USDT |
0.2681 USDT |
0.2676 USDT |
| 2024-07-06 |
0.2686 USDT |
271,570.9771 |
0.2691 USDT |
0.2657 USDT |
0.2700 USDT |
0.2677 USDT |
| 2024-07-05 |
0.2687 USDT |
291,433.6556 |
0.2573 USDT |
0.2543 USDT |
0.2706 USDT |
0.2693 USDT |
| 2024-07-04 |
0.2529 USDT |
256,279.2060 |
0.2507 USDT |
0.2493 USDT |
0.2573 USDT |
0.2573 USDT |
| 2024-07-03 |
0.2558 USDT |
371,199.8931 |
0.2685 USDT |
0.2466 USDT |
0.2700 USDT |
0.2506 USDT |
| 2024-07-02 |
0.2755 USDT |
253,502.6171 |
0.2853 USDT |
0.2678 USDT |
0.2860 USDT |
0.2694 USDT |
| 2024-07-01 |
0.3117 USDT |
290,857.5092 |
0.3664 USDT |
0.2871 USDT |
0.3691 USDT |
0.2893 USDT |
| 2024-06-30 |
0.3562 USDT |
334,234.7156 |
0.3838 USDT |
0.3379 USDT |
0.3958 USDT |
0.3645 USDT |
| 2024-06-29 |
0.2951 USDT |
470,089.3330 |
0.2664 USDT |
0.2657 USDT |
0.3811 USDT |
0.3492 USDT |
| 2024-06-28 |
0.2539 USDT |
496,698.2978 |
0.2354 USDT |
0.2350 USDT |
0.2813 USDT |
0.2636 USDT |
| 2024-06-27 |
0.2485 USDT |
377,311.1016 |
0.2415 USDT |
0.2339 USDT |
0.2935 USDT |
0.2350 USDT |
| 2024-06-26 |
0.2457 USDT |
325,794.3704 |
0.2478 USDT |
0.2422 USDT |
0.2505 USDT |
0.2431 USDT |