Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2446 USDT |
242,629.7710 |
0.2449 USDT |
0.2409 USDT |
0.2492 USDT |
0.2478 USDT |
| 2024-06-24 |
0.2435 USDT |
386,558.9471 |
0.2454 USDT |
0.2365 USDT |
0.2509 USDT |
0.2420 USDT |
| 2024-06-23 |
0.2429 USDT |
335,919.5532 |
0.2376 USDT |
0.2369 USDT |
0.2451 USDT |
0.2447 USDT |
| 2024-06-22 |
0.2412 USDT |
391,806.8467 |
0.2394 USDT |
0.2355 USDT |
0.2531 USDT |
0.2427 USDT |
| 2024-06-21 |
0.2601 USDT |
345,124.9313 |
0.2920 USDT |
0.2364 USDT |
0.3014 USDT |
0.2386 USDT |
| 2024-06-20 |
0.2911 USDT |
207,056.9707 |
0.2898 USDT |
0.2890 USDT |
0.2932 USDT |
0.2929 USDT |
| 2024-06-19 |
0.2902 USDT |
206,087.3491 |
0.2893 USDT |
0.2882 USDT |
0.2975 USDT |
0.2884 USDT |
| 2024-06-18 |
0.2969 USDT |
185,095.7754 |
0.3053 USDT |
0.2874 USDT |
0.3065 USDT |
0.2894 USDT |
| 2024-06-17 |
0.3114 USDT |
234,602.5112 |
0.3154 USDT |
0.3036 USDT |
0.3169 USDT |
0.3054 USDT |
| 2024-06-16 |
0.3168 USDT |
163,787.7121 |
0.3198 USDT |
0.3055 USDT |
0.3208 USDT |
0.3116 USDT |
| 2024-06-15 |
0.3325 USDT |
252,302.7215 |
0.3489 USDT |
0.3162 USDT |
0.3512 USDT |
0.3209 USDT |
| 2024-06-14 |
0.3747 USDT |
550,960.6883 |
0.4206 USDT |
0.3476 USDT |
0.4392 USDT |
0.3503 USDT |
| 2024-06-13 |
0.4623 USDT |
885,977.9135 |
0.5798 USDT |
0.4018 USDT |
0.6030 USDT |
0.4146 USDT |
| 2024-06-12 |
0.5425 USDT |
1,856,204.7612 |
0.4308 USDT |
0.4160 USDT |
0.7169 USDT |
0.5593 USDT |
| 2024-06-11 |
0.4369 USDT |
197,845.9758 |
0.4277 USDT |
0.4222 USDT |
0.4845 USDT |
0.4334 USDT |
| 2024-06-10 |
0.4383 USDT |
189,456.8372 |
0.4575 USDT |
0.4217 USDT |
0.4779 USDT |
0.4369 USDT |
| 2024-06-09 |
0.4459 USDT |
128,650.3038 |
0.4506 USDT |
0.4271 USDT |
0.4592 USDT |
0.4432 USDT |
| 2024-06-08 |
0.4483 USDT |
174,161.8705 |
0.4472 USDT |
0.4360 USDT |
0.4629 USDT |
0.4396 USDT |
| 2024-06-07 |
0.4762 USDT |
323,310.1631 |
0.4585 USDT |
0.4367 USDT |
0.5295 USDT |
0.4467 USDT |
| 2024-06-06 |
0.4522 USDT |
124,191.7090 |
0.4566 USDT |
0.4374 USDT |
0.4608 USDT |
0.4487 USDT |
| 2024-06-05 |
0.4596 USDT |
180,893.1105 |
0.4668 USDT |
0.4519 USDT |
0.4680 USDT |
0.4536 USDT |
| 2024-06-04 |
0.4546 USDT |
239,137.3784 |
0.4553 USDT |
0.4354 USDT |
0.4684 USDT |
0.4665 USDT |
| 2024-06-03 |
0.4294 USDT |
338,252.2253 |
0.4713 USDT |
0.3894 USDT |
0.4714 USDT |
0.4369 USDT |
| 2024-06-02 |
0.4760 USDT |
422,408.1423 |
0.5308 USDT |
0.4420 USDT |
0.5332 USDT |
0.4735 USDT |
| 2024-06-01 |
0.5503 USDT |
124,129.1123 |
0.5682 USDT |
0.5335 USDT |
0.5682 USDT |
0.5337 USDT |
| 2024-05-31 |
0.6082 USDT |
129,761.3695 |
0.6387 USDT |
0.5682 USDT |
0.6388 USDT |
0.5682 USDT |
| 2024-05-30 |
0.6426 USDT |
71,706.7977 |
0.6479 USDT |
0.6383 USDT |
0.6479 USDT |
0.6384 USDT |
| 2024-05-29 |
0.6561 USDT |
34,046.1708 |
0.6613 USDT |
0.6470 USDT |
0.6618 USDT |
0.6484 USDT |
| 2024-05-28 |
0.6710 USDT |
37,993.1952 |
0.6816 USDT |
0.6607 USDT |
0.6928 USDT |
0.6616 USDT |
| 2024-05-27 |
0.6697 USDT |
29,445.3313 |
0.6568 USDT |
0.6548 USDT |
0.6831 USDT |
0.6795 USDT |
| 2024-05-26 |
0.6675 USDT |
34,371.6316 |
0.6702 USDT |
0.6547 USDT |
0.6780 USDT |
0.6608 USDT |
| 2024-05-25 |
0.6774 USDT |
137,822.8887 |
0.6771 USDT |
0.6671 USDT |
0.6946 USDT |
0.6707 USDT |
| 2024-05-24 |
0.6559 USDT |
105,361.1159 |
0.6596 USDT |
0.6371 USDT |
0.6821 USDT |
0.6734 USDT |
| 2024-05-23 |
0.6750 USDT |
189,420.2857 |
0.6761 USDT |
0.6644 USDT |
0.6889 USDT |
0.6645 USDT |
| 2024-05-22 |
0.6839 USDT |
108,407.5661 |
0.6874 USDT |
0.6737 USDT |
0.6889 USDT |
0.6748 USDT |
| 2024-05-21 |
0.6815 USDT |
227,392.5183 |
0.6714 USDT |
0.6708 USDT |
0.6884 USDT |
0.6874 USDT |
| 2024-05-20 |
0.6713 USDT |
201,178.6229 |
0.6728 USDT |
0.6682 USDT |
0.6755 USDT |
0.6690 USDT |
| 2024-05-19 |
0.6834 USDT |
150,872.7211 |
0.6871 USDT |
0.6802 USDT |
0.6923 USDT |
0.6810 USDT |
| 2024-05-18 |
0.6805 USDT |
198,998.1397 |
0.6805 USDT |
0.6766 USDT |
0.6884 USDT |
0.6853 USDT |
| 2024-05-17 |
0.6881 USDT |
265,226.1467 |
0.6897 USDT |
0.6720 USDT |
0.7013 USDT |
0.6805 USDT |
| 2024-05-16 |
0.6951 USDT |
241,110.1406 |
0.6992 USDT |
0.6831 USDT |
0.7082 USDT |
0.6873 USDT |
| 2024-05-15 |
0.6822 USDT |
233,833.3036 |
0.6708 USDT |
0.6659 USDT |
0.7069 USDT |
0.7025 USDT |
| 2024-05-14 |
0.6752 USDT |
237,766.6692 |
0.6764 USDT |
0.6677 USDT |
0.6814 USDT |
0.6691 USDT |
| 2024-05-13 |
0.6788 USDT |
214,206.1093 |
0.6864 USDT |
0.6731 USDT |
0.6884 USDT |
0.6778 USDT |
| 2024-05-12 |
0.7011 USDT |
283,614.3947 |
0.7192 USDT |
0.6817 USDT |
0.7200 USDT |
0.6865 USDT |
| 2024-05-11 |
0.7134 USDT |
206,150.3767 |
0.7089 USDT |
0.6993 USDT |
0.7230 USDT |
0.7173 USDT |
| 2024-05-10 |
0.7138 USDT |
177,611.1528 |
0.7138 USDT |
0.7007 USDT |
0.7261 USDT |
0.7092 USDT |
| 2024-05-09 |
0.7019 USDT |
192,072.9727 |
0.7192 USDT |
0.6561 USDT |
0.7217 USDT |
0.7083 USDT |
| 2024-05-08 |
0.7604 USDT |
132,239.0935 |
0.8276 USDT |
0.7160 USDT |
0.8282 USDT |
0.7197 USDT |
| 2024-05-07 |
0.8514 USDT |
213,682.9050 |
0.8948 USDT |
0.8200 USDT |
0.9030 USDT |
0.8274 USDT |