Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.9130 USDT |
43,657.1481 |
1.9311 USDT |
1.8944 USDT |
1.9448 USDT |
1.9009 USDT |
| 2024-01-27 |
1.9510 USDT |
55,772.6437 |
2.0399 USDT |
1.9063 USDT |
2.0399 USDT |
1.9390 USDT |
| 2024-01-26 |
2.0061 USDT |
64,600.9013 |
2.0003 USDT |
1.9738 USDT |
2.0688 USDT |
2.0440 USDT |
| 2024-01-25 |
2.0140 USDT |
87,254.2519 |
2.0616 USDT |
1.9399 USDT |
2.0617 USDT |
2.0008 USDT |
| 2024-01-24 |
2.2616 USDT |
151,663.3933 |
2.3926 USDT |
2.0435 USDT |
2.5129 USDT |
2.0552 USDT |
| 2024-01-23 |
2.2853 USDT |
102,207.6754 |
2.1704 USDT |
2.1631 USDT |
2.6385 USDT |
2.3100 USDT |
| 2024-01-22 |
2.1167 USDT |
71,133.0379 |
2.1653 USDT |
1.9535 USDT |
2.2055 USDT |
2.1944 USDT |
| 2024-01-21 |
2.0218 USDT |
150,608.7473 |
2.2883 USDT |
1.0527 USDT |
2.5344 USDT |
2.1492 USDT |
| 2024-01-20 |
2.2596 USDT |
34,946.8023 |
2.3038 USDT |
2.1767 USDT |
2.3727 USDT |
2.2693 USDT |
| 2024-01-19 |
2.2028 USDT |
116,769.3022 |
2.1120 USDT |
2.1080 USDT |
2.3236 USDT |
2.3199 USDT |
| 2024-01-18 |
2.1474 USDT |
109,268.6085 |
2.0962 USDT |
2.0600 USDT |
2.2500 USDT |
2.1117 USDT |
| 2024-01-17 |
2.0441 USDT |
224,546.9577 |
1.7354 USDT |
1.7283 USDT |
2.4849 USDT |
2.2400 USDT |
| 2024-01-16 |
1.6288 USDT |
115,146.2490 |
1.5929 USDT |
1.5907 USDT |
1.7019 USDT |
1.6882 USDT |
| 2024-01-15 |
1.5651 USDT |
159,663.6456 |
1.5421 USDT |
1.5130 USDT |
1.9500 USDT |
1.5944 USDT |
| 2024-01-14 |
1.3513 USDT |
260,962.0481 |
1.2333 USDT |
1.2276 USDT |
1.6070 USDT |
1.5656 USDT |
| 2024-01-13 |
1.2254 USDT |
23,788.1893 |
1.2059 USDT |
1.1897 USDT |
1.2477 USDT |
1.2373 USDT |
| 2024-01-12 |
1.2228 USDT |
119,986.3198 |
1.2154 USDT |
1.1881 USDT |
1.2492 USDT |
1.2059 USDT |
| 2024-01-11 |
1.0623 USDT |
238,782.3316 |
0.9715 USDT |
0.9558 USDT |
1.1875 USDT |
1.1406 USDT |
| 2024-01-10 |
0.9705 USDT |
41,624.6138 |
0.9694 USDT |
0.9599 USDT |
0.9759 USDT |
0.9650 USDT |
| 2024-01-09 |
0.9784 USDT |
79,139.6429 |
0.9853 USDT |
0.9685 USDT |
0.9873 USDT |
0.9749 USDT |
| 2024-01-08 |
0.9845 USDT |
113,377.7768 |
1.0006 USDT |
0.8804 USDT |
1.0130 USDT |
0.9869 USDT |
| 2024-01-07 |
0.9872 USDT |
93,188.0129 |
0.9630 USDT |
0.9615 USDT |
1.0119 USDT |
1.0012 USDT |
| 2024-01-06 |
0.9747 USDT |
80,791.0422 |
0.9943 USDT |
0.9427 USDT |
0.9950 USDT |
0.9739 USDT |
| 2024-01-05 |
0.9789 USDT |
69,585.4196 |
0.9889 USDT |
0.8539 USDT |
0.9900 USDT |
0.9742 USDT |
| 2024-01-04 |
0.9865 USDT |
147,777.5153 |
0.9872 USDT |
0.9786 USDT |
0.9932 USDT |
0.9844 USDT |
| 2024-01-03 |
1.0056 USDT |
73,066.3353 |
1.0274 USDT |
0.9800 USDT |
1.0275 USDT |
0.9907 USDT |
| 2024-01-02 |
1.0165 USDT |
55,447.0695 |
1.0144 USDT |
1.0092 USDT |
1.0238 USDT |
1.0220 USDT |
| 2024-01-01 |
1.0247 USDT |
28,765.9333 |
1.0369 USDT |
1.0076 USDT |
1.0404 USDT |
1.0102 USDT |
| 2023-12-31 |
1.0543 USDT |
41,356.9436 |
1.0630 USDT |
1.0240 USDT |
1.0660 USDT |
1.0375 USDT |
| 2023-12-30 |
1.0189 USDT |
99,982.5569 |
1.0016 USDT |
0.9000 USDT |
1.0694 USDT |
1.0421 USDT |
| 2023-12-29 |
1.0086 USDT |
77,510.1207 |
0.9884 USDT |
0.9799 USDT |
1.0721 USDT |
1.0295 USDT |
| 2023-12-28 |
1.0033 USDT |
86,554.4019 |
1.0120 USDT |
0.9787 USDT |
1.0169 USDT |
0.9881 USDT |
| 2023-12-27 |
1.0213 USDT |
128,521.7007 |
1.0313 USDT |
0.9837 USDT |
1.0414 USDT |
1.0136 USDT |
| 2023-12-26 |
1.0673 USDT |
216,196.3983 |
1.1008 USDT |
0.9879 USDT |
1.1059 USDT |
1.0305 USDT |
| 2023-12-25 |
1.1169 USDT |
90,410.5563 |
1.1197 USDT |
1.0291 USDT |
1.1566 USDT |
1.0914 USDT |
| 2023-12-24 |
1.1489 USDT |
181,085.4531 |
1.2084 USDT |
1.0743 USDT |
1.2182 USDT |
1.1242 USDT |
| 2023-12-23 |
1.2786 USDT |
73,217.4085 |
1.3058 USDT |
1.2585 USDT |
1.3058 USDT |
1.2679 USDT |
| 2023-12-22 |
1.3730 USDT |
168,339.9713 |
1.4066 USDT |
1.2881 USDT |
1.4471 USDT |
1.2966 USDT |
| 2023-12-21 |
1.4042 USDT |
111,587.8261 |
1.4055 USDT |
1.3732 USDT |
1.4360 USDT |
1.4318 USDT |
| 2023-12-20 |
1.4419 USDT |
107,935.9288 |
1.4491 USDT |
1.4113 USDT |
1.4545 USDT |
1.4178 USDT |
| 2023-12-19 |
1.4453 USDT |
116,006.9987 |
1.4012 USDT |
1.3999 USDT |
1.4768 USDT |
1.4449 USDT |
| 2023-12-18 |
1.3552 USDT |
87,603.4438 |
1.3527 USDT |
1.3288 USDT |
1.3942 USDT |
1.3936 USDT |
| 2023-12-17 |
1.3890 USDT |
250,483.9437 |
1.2858 USDT |
1.2812 USDT |
1.5400 USDT |
1.3439 USDT |
| 2023-12-16 |
1.1647 USDT |
112,466.9700 |
1.1021 USDT |
1.0907 USDT |
1.3185 USDT |
1.2056 USDT |
| 2023-12-15 |
1.0587 USDT |
133,532.2555 |
1.0731 USDT |
1.0448 USDT |
1.0734 USDT |
1.0522 USDT |
| 2023-12-14 |
1.0893 USDT |
122,332.7821 |
1.1054 USDT |
1.0625 USDT |
1.1085 USDT |
1.0735 USDT |
| 2023-12-13 |
1.1063 USDT |
115,141.7497 |
1.1115 USDT |
1.0947 USDT |
1.1200 USDT |
1.1010 USDT |
| 2023-12-12 |
1.0646 USDT |
141,772.1050 |
1.0415 USDT |
1.0362 USDT |
1.1200 USDT |
1.1103 USDT |
| 2023-12-11 |
1.0264 USDT |
127,251.4554 |
1.0381 USDT |
1.0053 USDT |
1.0519 USDT |
1.0427 USDT |
| 2023-12-10 |
1.0823 USDT |
71,348.5799 |
1.0995 USDT |
1.0544 USDT |
1.1031 USDT |
1.0552 USDT |