Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.6303 USDT |
85,591.5690 |
1.6435 USDT |
1.5777 USDT |
1.6480 USDT |
1.5792 USDT |
| 2024-03-17 |
1.6486 USDT |
19,708.8713 |
1.6565 USDT |
1.6330 USDT |
1.6716 USDT |
1.6420 USDT |
| 2024-03-16 |
1.6741 USDT |
63,273.9995 |
1.6682 USDT |
1.6580 USDT |
1.6866 USDT |
1.6589 USDT |
| 2024-03-15 |
1.6977 USDT |
66,513.8397 |
1.7902 USDT |
1.6659 USDT |
1.7902 USDT |
1.6668 USDT |
| 2024-03-14 |
1.8056 USDT |
37,987.3244 |
1.8196 USDT |
1.7896 USDT |
1.8205 USDT |
1.7901 USDT |
| 2024-03-13 |
1.8472 USDT |
45,160.2182 |
1.9173 USDT |
1.7832 USDT |
1.9210 USDT |
1.8146 USDT |
| 2024-03-12 |
1.9932 USDT |
44,821.4436 |
2.0479 USDT |
1.9229 USDT |
2.0484 USDT |
1.9279 USDT |
| 2024-03-11 |
2.0769 USDT |
50,814.2921 |
2.0886 USDT |
2.0167 USDT |
2.1263 USDT |
2.0496 USDT |
| 2024-03-10 |
2.0928 USDT |
41,842.1072 |
2.0877 USDT |
2.0637 USDT |
2.1066 USDT |
2.0801 USDT |
| 2024-03-09 |
2.0853 USDT |
9,665.6418 |
2.0846 USDT |
2.0723 USDT |
2.1100 USDT |
2.0891 USDT |
| 2024-03-08 |
2.0870 USDT |
38,810.7384 |
2.0724 USDT |
2.0535 USDT |
2.1159 USDT |
2.0813 USDT |
| 2024-03-07 |
2.0501 USDT |
77,175.1319 |
2.0219 USDT |
2.0000 USDT |
2.1369 USDT |
2.0767 USDT |
| 2024-03-06 |
2.0249 USDT |
71,751.6445 |
2.0397 USDT |
1.9976 USDT |
2.0411 USDT |
2.0376 USDT |
| 2024-03-05 |
2.0865 USDT |
52,249.5969 |
2.1148 USDT |
2.0324 USDT |
2.1162 USDT |
2.0358 USDT |
| 2024-03-04 |
2.1255 USDT |
61,823.6835 |
2.1463 USDT |
2.1044 USDT |
2.1517 USDT |
2.1062 USDT |
| 2024-03-03 |
2.1973 USDT |
11,121.9774 |
2.2614 USDT |
2.1600 USDT |
2.2614 USDT |
2.1600 USDT |
| 2024-03-02 |
2.2329 USDT |
47,251.4105 |
2.2303 USDT |
2.2055 USDT |
2.2881 USDT |
2.2502 USDT |
| 2024-03-01 |
2.2405 USDT |
67,875.0588 |
2.2747 USDT |
2.2033 USDT |
2.2871 USDT |
2.2226 USDT |
| 2024-02-29 |
2.2695 USDT |
54,979.6178 |
2.2843 USDT |
2.2386 USDT |
2.2951 USDT |
2.2598 USDT |
| 2024-02-28 |
2.2628 USDT |
67,686.2989 |
2.2325 USDT |
2.2264 USDT |
2.3099 USDT |
2.2531 USDT |
| 2024-02-27 |
2.1602 USDT |
61,945.8779 |
2.1421 USDT |
2.1175 USDT |
2.1794 USDT |
2.1748 USDT |
| 2024-02-26 |
2.1422 USDT |
69,842.6197 |
2.0874 USDT |
2.0851 USDT |
2.1935 USDT |
2.1574 USDT |
| 2024-02-25 |
2.0869 USDT |
63,409.5103 |
2.0858 USDT |
2.0686 USDT |
2.1084 USDT |
2.0902 USDT |
| 2024-02-24 |
2.1158 USDT |
70,234.5956 |
2.1164 USDT |
2.0536 USDT |
2.1627 USDT |
2.0830 USDT |
| 2024-02-23 |
2.1081 USDT |
66,102.7316 |
2.1220 USDT |
2.0840 USDT |
2.1437 USDT |
2.1126 USDT |
| 2024-02-22 |
2.0682 USDT |
73,325.5506 |
2.0523 USDT |
2.0311 USDT |
2.1229 USDT |
2.1062 USDT |
| 2024-02-21 |
2.0038 USDT |
71,839.0907 |
2.0323 USDT |
1.9565 USDT |
2.0604 USDT |
2.0532 USDT |
| 2024-02-20 |
2.0378 USDT |
67,167.9230 |
2.0373 USDT |
2.0278 USDT |
2.0482 USDT |
2.0302 USDT |
| 2024-02-19 |
2.0464 USDT |
54,078.9805 |
2.0537 USDT |
2.0269 USDT |
2.0660 USDT |
2.0288 USDT |
| 2024-02-18 |
2.0178 USDT |
64,137.8564 |
2.0071 USDT |
1.9971 USDT |
2.0637 USDT |
2.0510 USDT |
| 2024-02-17 |
1.9834 USDT |
37,076.0522 |
1.9982 USDT |
1.9717 USDT |
2.0124 USDT |
1.9992 USDT |
| 2024-02-16 |
2.0050 USDT |
66,605.7799 |
2.0219 USDT |
1.9875 USDT |
2.0254 USDT |
1.9999 USDT |
| 2024-02-15 |
2.0281 USDT |
67,417.5032 |
2.0290 USDT |
2.0061 USDT |
2.0454 USDT |
2.0228 USDT |
| 2024-02-14 |
2.0718 USDT |
80,091.6747 |
2.0882 USDT |
2.0236 USDT |
2.0954 USDT |
2.0339 USDT |
| 2024-02-13 |
2.0850 USDT |
80,835.2512 |
2.1071 USDT |
2.0517 USDT |
2.1129 USDT |
2.0895 USDT |
| 2024-02-12 |
2.1059 USDT |
73,747.0047 |
2.1042 USDT |
2.0912 USDT |
2.1234 USDT |
2.1091 USDT |
| 2024-02-11 |
2.1110 USDT |
76,041.9929 |
2.1321 USDT |
2.0755 USDT |
2.1388 USDT |
2.1078 USDT |
| 2024-02-10 |
2.1351 USDT |
67,000.8091 |
2.1225 USDT |
2.1114 USDT |
2.1478 USDT |
2.1403 USDT |
| 2024-02-09 |
2.1028 USDT |
65,850.1271 |
2.1017 USDT |
2.0744 USDT |
2.1346 USDT |
2.1258 USDT |
| 2024-02-08 |
2.0951 USDT |
43,081.9780 |
2.1177 USDT |
2.0602 USDT |
2.1445 USDT |
2.1050 USDT |
| 2024-02-07 |
1.9662 USDT |
73,803.5319 |
1.8693 USDT |
1.8640 USDT |
2.1224 USDT |
2.1033 USDT |
| 2024-02-06 |
1.8432 USDT |
79,368.7616 |
1.8451 USDT |
1.8252 USDT |
1.8770 USDT |
1.8743 USDT |
| 2024-02-05 |
1.8814 USDT |
47,325.7193 |
1.9137 USDT |
1.8432 USDT |
1.9137 USDT |
1.8525 USDT |
| 2024-02-04 |
1.9104 USDT |
40,505.2412 |
1.9213 USDT |
1.9039 USDT |
1.9342 USDT |
1.9076 USDT |
| 2024-02-03 |
1.9144 USDT |
50,595.2225 |
1.8975 USDT |
1.8882 USDT |
1.9394 USDT |
1.9278 USDT |
| 2024-02-02 |
1.9161 USDT |
69,751.5379 |
1.9049 USDT |
1.8955 USDT |
1.9371 USDT |
1.9049 USDT |
| 2024-02-01 |
1.9372 USDT |
78,221.9630 |
1.9598 USDT |
1.8995 USDT |
1.9672 USDT |
1.9018 USDT |
| 2024-01-31 |
1.9725 USDT |
69,890.4875 |
1.9812 USDT |
1.9279 USDT |
1.9905 USDT |
1.9641 USDT |
| 2024-01-30 |
1.9774 USDT |
63,211.8746 |
1.9632 USDT |
1.9510 USDT |
2.0115 USDT |
1.9980 USDT |
| 2024-01-29 |
1.9206 USDT |
79,473.2412 |
1.9013 USDT |
1.8908 USDT |
1.9862 USDT |
1.9659 USDT |