Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.9873 USDT |
169,094.7569 |
0.9551 USDT |
0.9511 USDT |
1.1238 USDT |
1.1238 USDT |
| 2023-12-07 |
0.8723 USDT |
189,040.2089 |
0.8431 USDT |
0.8389 USDT |
0.9391 USDT |
0.9020 USDT |
| 2023-12-06 |
0.8212 USDT |
189,843.0042 |
0.8189 USDT |
0.8000 USDT |
0.8476 USDT |
0.8433 USDT |
| 2023-12-05 |
0.8416 USDT |
187,929.9850 |
0.8432 USDT |
0.8255 USDT |
0.8530 USDT |
0.8303 USDT |
| 2023-12-04 |
0.8285 USDT |
182,007.2613 |
0.8341 USDT |
0.8162 USDT |
0.8420 USDT |
0.8282 USDT |
| 2023-12-03 |
0.8307 USDT |
172,443.8566 |
0.8106 USDT |
0.8099 USDT |
0.8462 USDT |
0.8318 USDT |
| 2023-12-02 |
0.8089 USDT |
148,018.8245 |
0.8023 USDT |
0.8014 USDT |
0.8154 USDT |
0.8111 USDT |
| 2023-12-01 |
0.8195 USDT |
180,185.8019 |
0.8267 USDT |
0.8002 USDT |
0.8319 USDT |
0.8015 USDT |
| 2023-11-30 |
0.8203 USDT |
166,097.7032 |
0.8236 USDT |
0.8069 USDT |
0.8324 USDT |
0.8208 USDT |
| 2023-11-29 |
0.8472 USDT |
141,339.2145 |
0.8473 USDT |
0.8334 USDT |
0.8628 USDT |
0.8396 USDT |
| 2023-11-28 |
0.8158 USDT |
158,301.8357 |
0.8127 USDT |
0.8079 USDT |
0.8495 USDT |
0.8454 USDT |
| 2023-11-27 |
0.8137 USDT |
178,035.9381 |
0.8099 USDT |
0.8007 USDT |
0.8302 USDT |
0.8158 USDT |
| 2023-11-26 |
0.8104 USDT |
136,638.7202 |
0.8036 USDT |
0.8028 USDT |
0.8219 USDT |
0.8042 USDT |
| 2023-11-25 |
0.8265 USDT |
161,369.8617 |
0.8335 USDT |
0.8000 USDT |
0.8461 USDT |
0.8062 USDT |
| 2023-11-24 |
0.8280 USDT |
248,715.7323 |
0.8024 USDT |
0.7990 USDT |
0.8647 USDT |
0.8343 USDT |
| 2023-11-23 |
0.7885 USDT |
191,593.4530 |
0.7701 USDT |
0.7668 USDT |
0.8027 USDT |
0.7990 USDT |
| 2023-11-22 |
0.7636 USDT |
171,489.3010 |
0.7640 USDT |
0.7567 USDT |
0.7711 USDT |
0.7708 USDT |
| 2023-11-21 |
0.7680 USDT |
181,668.5624 |
0.7781 USDT |
0.7557 USDT |
0.7781 USDT |
0.7646 USDT |
| 2023-11-20 |
0.7737 USDT |
161,316.0294 |
0.7745 USDT |
0.7670 USDT |
0.7937 USDT |
0.7759 USDT |
| 2023-11-19 |
0.7386 USDT |
206,121.0765 |
0.7253 USDT |
0.7224 USDT |
0.7699 USDT |
0.7594 USDT |
| 2023-11-18 |
0.7288 USDT |
183,445.0552 |
0.7297 USDT |
0.7238 USDT |
0.7371 USDT |
0.7273 USDT |
| 2023-11-17 |
0.7057 USDT |
214,046.8837 |
0.6941 USDT |
0.6892 USDT |
0.7496 USDT |
0.7293 USDT |
| 2023-11-16 |
0.7173 USDT |
158,730.8302 |
0.7215 USDT |
0.6871 USDT |
0.7230 USDT |
0.6972 USDT |
| 2023-11-15 |
0.7234 USDT |
170,713.7912 |
0.7303 USDT |
0.7200 USDT |
0.7345 USDT |
0.7201 USDT |
| 2023-11-14 |
0.7050 USDT |
153,120.3614 |
0.7443 USDT |
0.6924 USDT |
0.7557 USDT |
0.7068 USDT |
| 2023-11-13 |
0.7082 USDT |
315,555.7923 |
0.6445 USDT |
0.6414 USDT |
1.3423 USDT |
0.7344 USDT |
| 2023-11-12 |
0.6368 USDT |
146,264.2210 |
0.6269 USDT |
0.6241 USDT |
0.6448 USDT |
0.6399 USDT |
| 2023-11-11 |
0.6098 USDT |
223,269.3905 |
0.6124 USDT |
0.5929 USDT |
0.6288 USDT |
0.6266 USDT |
| 2023-11-10 |
0.6102 USDT |
194,978.6371 |
0.6070 USDT |
0.6048 USDT |
0.6141 USDT |
0.6121 USDT |
| 2023-11-09 |
0.6071 USDT |
210,120.9423 |
0.6098 USDT |
0.6012 USDT |
0.6118 USDT |
0.6069 USDT |
| 2023-11-08 |
0.6091 USDT |
215,706.9873 |
0.6109 USDT |
0.6075 USDT |
0.6122 USDT |
0.6090 USDT |
| 2023-11-07 |
0.6112 USDT |
224,298.6532 |
0.6111 USDT |
0.6088 USDT |
0.6133 USDT |
0.6111 USDT |
| 2023-11-06 |
0.6104 USDT |
228,189.0593 |
0.6099 USDT |
0.6048 USDT |
0.6152 USDT |
0.6130 USDT |
| 2023-11-05 |
0.6039 USDT |
196,874.0794 |
0.5885 USDT |
0.5875 USDT |
0.6198 USDT |
0.6098 USDT |
| 2023-11-04 |
0.5869 USDT |
280,332.9310 |
0.5834 USDT |
0.5829 USDT |
0.5911 USDT |
0.5881 USDT |
| 2023-11-03 |
0.5837 USDT |
237,925.4266 |
0.5832 USDT |
0.5802 USDT |
0.5854 USDT |
0.5843 USDT |
| 2023-11-02 |
0.5778 USDT |
230,951.0088 |
0.5740 USDT |
0.5724 USDT |
0.5848 USDT |
0.5828 USDT |
| 2023-11-01 |
0.5713 USDT |
154,299.6671 |
0.5659 USDT |
0.5659 USDT |
0.5761 USDT |
0.5745 USDT |
| 2023-10-31 |
0.5644 USDT |
189,016.0666 |
0.5624 USDT |
0.5591 USDT |
0.5713 USDT |
0.5660 USDT |
| 2023-10-30 |
0.5619 USDT |
258,601.3487 |
0.5592 USDT |
0.5590 USDT |
0.5640 USDT |
0.5627 USDT |
| 2023-10-29 |
0.5641 USDT |
154,544.7392 |
0.5706 USDT |
0.5569 USDT |
0.5714 USDT |
0.5588 USDT |
| 2023-10-28 |
0.5694 USDT |
200,329.5326 |
0.5704 USDT |
0.5659 USDT |
0.5708 USDT |
0.5693 USDT |
| 2023-10-27 |
0.5752 USDT |
216,617.0177 |
0.5796 USDT |
0.5689 USDT |
0.5804 USDT |
0.5701 USDT |
| 2023-10-26 |
0.5773 USDT |
206,246.1297 |
0.5799 USDT |
0.5700 USDT |
0.5805 USDT |
0.5770 USDT |
| 2023-10-25 |
0.5841 USDT |
249,290.8444 |
0.5814 USDT |
0.5796 USDT |
0.5899 USDT |
0.5799 USDT |
| 2023-10-24 |
0.5844 USDT |
128,787.2596 |
0.5889 USDT |
0.5813 USDT |
0.5958 USDT |
0.5819 USDT |
| 2023-10-23 |
0.5741 USDT |
259,702.5229 |
0.5630 USDT |
0.5619 USDT |
0.5899 USDT |
0.5815 USDT |
| 2023-10-22 |
0.5646 USDT |
159,802.9631 |
0.5587 USDT |
0.5587 USDT |
0.5677 USDT |
0.5637 USDT |
| 2023-10-21 |
0.5597 USDT |
255,640.6940 |
0.5595 USDT |
0.5581 USDT |
0.5622 USDT |
0.5606 USDT |
| 2023-10-20 |
0.5563 USDT |
252,560.4483 |
0.5544 USDT |
0.5529 USDT |
0.5621 USDT |
0.5598 USDT |