Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5597 USDT |
242,288.7933 |
0.5684 USDT |
0.5522 USDT |
0.5686 USDT |
0.5538 USDT |
| 2023-10-18 |
0.5572 USDT |
242,913.5972 |
0.5556 USDT |
0.5517 USDT |
0.5732 USDT |
0.5693 USDT |
| 2023-10-17 |
0.5437 USDT |
240,872.6152 |
0.5462 USDT |
0.5393 USDT |
0.5595 USDT |
0.5549 USDT |
| 2023-10-16 |
0.5410 USDT |
219,894.8046 |
0.5374 USDT |
0.5374 USDT |
0.5471 USDT |
0.5461 USDT |
| 2023-10-15 |
0.5391 USDT |
247,485.7385 |
0.5362 USDT |
0.5331 USDT |
0.5534 USDT |
0.5350 USDT |
| 2023-10-14 |
0.5389 USDT |
239,569.7783 |
0.5386 USDT |
0.5351 USDT |
0.5404 USDT |
0.5365 USDT |
| 2023-10-13 |
0.5381 USDT |
245,505.9625 |
0.5391 USDT |
0.5361 USDT |
0.5397 USDT |
0.5367 USDT |
| 2023-10-12 |
0.5385 USDT |
222,987.1740 |
0.5398 USDT |
0.5331 USDT |
0.5414 USDT |
0.5389 USDT |
| 2023-10-11 |
0.5331 USDT |
258,826.6904 |
0.5322 USDT |
0.5316 USDT |
0.5346 USDT |
0.5325 USDT |
| 2023-10-10 |
0.5324 USDT |
271,439.5803 |
0.5341 USDT |
0.5260 USDT |
0.5345 USDT |
0.5340 USDT |
| 2023-10-09 |
0.5330 USDT |
137,083.7103 |
0.5332 USDT |
0.5290 USDT |
0.5367 USDT |
0.5335 USDT |
| 2023-10-08 |
0.5332 USDT |
267,740.6329 |
0.5314 USDT |
0.5293 USDT |
0.5373 USDT |
0.5354 USDT |
| 2023-10-07 |
0.5333 USDT |
275,831.5312 |
0.5425 USDT |
0.5295 USDT |
0.5425 USDT |
0.5330 USDT |
| 2023-10-06 |
0.5426 USDT |
261,785.9590 |
0.5421 USDT |
0.5400 USDT |
0.5455 USDT |
0.5413 USDT |
| 2023-10-05 |
0.5408 USDT |
207,742.6735 |
0.5411 USDT |
0.5335 USDT |
0.5455 USDT |
0.5425 USDT |
| 2023-10-04 |
0.5400 USDT |
300,209.8623 |
0.5429 USDT |
0.5361 USDT |
0.5437 USDT |
0.5416 USDT |
| 2023-10-03 |
0.5423 USDT |
264,417.0689 |
0.5418 USDT |
0.5382 USDT |
0.5446 USDT |
0.5400 USDT |
| 2023-10-02 |
0.5518 USDT |
243,477.1468 |
0.5568 USDT |
0.5408 USDT |
0.5575 USDT |
0.5434 USDT |
| 2023-10-01 |
0.5587 USDT |
167,479.5964 |
0.5599 USDT |
0.5566 USDT |
0.5627 USDT |
0.5571 USDT |
| 2023-09-30 |
0.5618 USDT |
291,540.8254 |
0.5624 USDT |
0.5579 USDT |
0.5638 USDT |
0.5601 USDT |
| 2023-09-29 |
0.5674 USDT |
246,905.9373 |
0.5708 USDT |
0.5610 USDT |
0.5718 USDT |
0.5627 USDT |
| 2023-09-28 |
0.5718 USDT |
241,258.1625 |
0.5732 USDT |
0.5698 USDT |
0.5750 USDT |
0.5707 USDT |
| 2023-09-27 |
0.5719 USDT |
131,648.8378 |
0.5730 USDT |
0.5687 USDT |
0.5770 USDT |
0.5748 USDT |
| 2023-09-26 |
0.5660 USDT |
241,046.4075 |
0.5617 USDT |
0.5597 USDT |
0.5747 USDT |
0.5724 USDT |
| 2023-09-25 |
0.5614 USDT |
253,249.4956 |
0.5616 USDT |
0.5605 USDT |
0.5637 USDT |
0.5611 USDT |
| 2023-09-24 |
0.5711 USDT |
214,849.8368 |
0.5693 USDT |
0.5644 USDT |
0.5751 USDT |
0.5661 USDT |
| 2023-09-23 |
0.5726 USDT |
208,006.4005 |
0.5746 USDT |
0.5679 USDT |
0.5770 USDT |
0.5699 USDT |
| 2023-09-22 |
0.5743 USDT |
231,493.2863 |
0.5760 USDT |
0.5695 USDT |
0.5779 USDT |
0.5753 USDT |
| 2023-09-21 |
0.5759 USDT |
285,106.3791 |
0.5738 USDT |
0.5670 USDT |
0.5849 USDT |
0.5794 USDT |
| 2023-09-20 |
0.5625 USDT |
251,832.4905 |
0.5535 USDT |
0.5524 USDT |
0.5795 USDT |
0.5729 USDT |
| 2023-09-19 |
0.5413 USDT |
299,122.5971 |
0.5579 USDT |
0.5150 USDT |
0.5580 USDT |
0.5542 USDT |
| 2023-09-18 |
0.5591 USDT |
261,640.6552 |
0.5659 USDT |
0.5528 USDT |
0.5674 USDT |
0.5579 USDT |
| 2023-09-17 |
0.5693 USDT |
265,642.5428 |
0.5631 USDT |
0.5601 USDT |
0.5825 USDT |
0.5605 USDT |
| 2023-09-16 |
0.5565 USDT |
269,770.1038 |
0.5487 USDT |
0.5465 USDT |
0.5659 USDT |
0.5634 USDT |
| 2023-09-15 |
0.5399 USDT |
221,460.9779 |
0.5311 USDT |
0.5304 USDT |
0.5557 USDT |
0.5502 USDT |
| 2023-09-14 |
0.5125 USDT |
257,271.7076 |
0.5130 USDT |
0.5071 USDT |
0.5269 USDT |
0.5243 USDT |
| 2023-09-13 |
0.5179 USDT |
263,169.1203 |
0.5218 USDT |
0.5038 USDT |
0.5248 USDT |
0.5115 USDT |
| 2023-09-12 |
0.5259 USDT |
196,126.5367 |
0.5357 USDT |
0.5202 USDT |
0.5357 USDT |
0.5251 USDT |
| 2023-09-11 |
0.5446 USDT |
182,287.6472 |
0.5490 USDT |
0.5290 USDT |
0.5503 USDT |
0.5357 USDT |
| 2023-09-10 |
0.5484 USDT |
328,675.4707 |
0.5477 USDT |
0.5456 USDT |
0.5508 USDT |
0.5484 USDT |
| 2023-09-09 |
0.5516 USDT |
251,418.7873 |
0.5556 USDT |
0.5460 USDT |
0.5559 USDT |
0.5472 USDT |
| 2023-09-08 |
0.5569 USDT |
254,783.4533 |
0.5593 USDT |
0.5525 USDT |
0.5627 USDT |
0.5555 USDT |
| 2023-09-07 |
0.5681 USDT |
239,425.0024 |
0.5793 USDT |
0.5570 USDT |
0.5832 USDT |
0.5590 USDT |
| 2023-09-06 |
0.5814 USDT |
236,239.4408 |
0.5962 USDT |
0.5747 USDT |
0.5969 USDT |
0.5782 USDT |
| 2023-09-05 |
0.5998 USDT |
236,174.6853 |
0.6115 USDT |
0.5843 USDT |
0.6121 USDT |
0.5964 USDT |
| 2023-09-04 |
0.6105 USDT |
240,854.6571 |
0.6008 USDT |
0.6006 USDT |
0.6155 USDT |
0.6113 USDT |
| 2023-09-03 |
0.6023 USDT |
220,258.0598 |
0.6020 USDT |
0.6000 USDT |
0.6054 USDT |
0.6023 USDT |
| 2023-09-02 |
0.6034 USDT |
259,624.8458 |
0.6100 USDT |
0.6005 USDT |
0.6103 USDT |
0.6024 USDT |
| 2023-09-01 |
0.6107 USDT |
215,892.0114 |
0.6061 USDT |
0.6038 USDT |
0.6253 USDT |
0.6102 USDT |
| 2023-08-31 |
0.6061 USDT |
189,507.1887 |
0.6112 USDT |
0.6000 USDT |
0.6114 USDT |
0.6070 USDT |