Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
0.0341 USDT |
47,331.3720 LAYER |
0.0350 USDT |
0.0339 USDT |
0.0350 USDT |
0.0341 USDT |
| 2024-12-29 |
0.0348 USDT |
3,054,701.6566 LAYER |
0.0346 USDT |
0.0340 USDT |
0.0400 USDT |
0.0340 USDT |
| 2024-12-28 |
0.0352 USDT |
1,010,665.8112 LAYER |
0.0350 USDT |
0.0335 USDT |
0.0356 USDT |
0.0345 USDT |
| 2024-12-27 |
0.0354 USDT |
1,942,284.0227 LAYER |
0.0370 USDT |
0.0350 USDT |
0.0370 USDT |
0.0350 USDT |
| 2024-12-26 |
0.0388 USDT |
2,273,161.5346 LAYER |
0.0390 USDT |
0.0371 USDT |
0.0470 USDT |
0.0375 USDT |
| 2024-12-25 |
0.0420 USDT |
2,050,655.2878 LAYER |
0.0427 USDT |
0.0389 USDT |
0.0435 USDT |
0.0390 USDT |
| 2024-12-24 |
0.0423 USDT |
411,154.8848 LAYER |
0.0410 USDT |
0.0410 USDT |
0.0452 USDT |
0.0433 USDT |
| 2024-12-23 |
0.0420 USDT |
3,239,440.2193 LAYER |
0.0392 USDT |
0.0386 USDT |
0.0470 USDT |
0.0403 USDT |
| 2024-12-22 |
0.0403 USDT |
34,268.9006 LAYER |
0.0396 USDT |
0.0386 USDT |
0.0454 USDT |
0.0392 USDT |
| 2024-12-21 |
0.0411 USDT |
587,578.7237 LAYER |
0.0406 USDT |
0.0400 USDT |
0.0458 USDT |
0.0400 USDT |
| 2024-12-20 |
0.0392 USDT |
139,780.9771 LAYER |
0.0428 USDT |
0.0363 USDT |
0.0434 USDT |
0.0406 USDT |
| 2024-12-19 |
0.0433 USDT |
642,381.0483 LAYER |
0.0454 USDT |
0.0415 USDT |
0.0454 USDT |
0.0424 USDT |
| 2024-12-18 |
0.0470 USDT |
965,997.1112 LAYER |
0.0480 USDT |
0.0455 USDT |
0.0532 USDT |
0.0471 USDT |
| 2024-12-17 |
0.0500 USDT |
24,994.6304 LAYER |
0.0501 USDT |
0.0496 USDT |
0.0505 USDT |
0.0496 USDT |
| 2024-12-16 |
0.0510 USDT |
77,489.5475 LAYER |
0.0510 USDT |
0.0490 USDT |
0.0529 USDT |
0.0510 USDT |
| 2024-12-15 |
0.0506 USDT |
1,590,620.2389 LAYER |
0.0488 USDT |
0.0481 USDT |
0.0524 USDT |
0.0512 USDT |
| 2024-12-14 |
0.0491 USDT |
1,549,446.2337 LAYER |
0.0488 USDT |
0.0486 USDT |
0.0515 USDT |
0.0486 USDT |
| 2024-12-13 |
0.0486 USDT |
760,228.4569 LAYER |
0.0483 USDT |
0.0471 USDT |
0.0540 USDT |
0.0486 USDT |
| 2024-12-12 |
0.0493 USDT |
50,084.0278 LAYER |
0.0491 USDT |
0.0481 USDT |
0.0503 USDT |
0.0501 USDT |
| 2024-12-11 |
0.0468 USDT |
1,488,842.2958 LAYER |
0.0460 USDT |
0.0457 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-12-10 |
0.0468 USDT |
1,508,228.8380 LAYER |
0.0462 USDT |
0.0456 USDT |
0.0489 USDT |
0.0460 USDT |
| 2024-12-09 |
0.0518 USDT |
1,514,193.1522 LAYER |
0.0541 USDT |
0.0471 USDT |
0.0551 USDT |
0.0471 USDT |
| 2024-12-08 |
0.0537 USDT |
2,049,018.4124 LAYER |
0.0540 USDT |
0.0525 USDT |
0.0575 USDT |
0.0545 USDT |
| 2024-12-07 |
0.0532 USDT |
2,505,601.2908 LAYER |
0.0545 USDT |
0.0521 USDT |
0.0547 USDT |
0.0526 USDT |
| 2024-12-06 |
0.0525 USDT |
179,292.1989 LAYER |
0.0521 USDT |
0.0521 USDT |
0.0549 USDT |
0.0549 USDT |
| 2024-12-05 |
0.0528 USDT |
2,777,141.5848 LAYER |
0.0531 USDT |
0.0502 USDT |
0.0570 USDT |
0.0521 USDT |
| 2024-12-04 |
0.0474 USDT |
4,669,652.8150 LAYER |
0.0434 USDT |
0.0432 USDT |
0.0566 USDT |
0.0526 USDT |
| 2024-12-03 |
0.0404 USDT |
1,953,190.2546 LAYER |
0.0403 USDT |
0.0397 USDT |
0.0418 USDT |
0.0399 USDT |
| 2024-12-02 |
0.0414 USDT |
2,768,579.1769 LAYER |
0.0424 USDT |
0.0376 USDT |
0.0427 USDT |
0.0402 USDT |
| 2024-12-01 |
0.0417 USDT |
1,235,173.5543 LAYER |
0.0421 USDT |
0.0413 USDT |
0.0433 USDT |
0.0428 USDT |
| 2024-11-30 |
0.0424 USDT |
2,446,227.2833 LAYER |
0.0423 USDT |
0.0414 USDT |
0.0448 USDT |
0.0419 USDT |
| 2024-11-29 |
0.0416 USDT |
1,596,431.1489 LAYER |
0.0402 USDT |
0.0402 USDT |
0.0490 USDT |
0.0428 USDT |
| 2024-11-28 |
0.0408 USDT |
2,819,313.9837 LAYER |
0.0402 USDT |
0.0390 USDT |
0.0475 USDT |
0.0397 USDT |
| 2024-11-27 |
0.0380 USDT |
21,956.8488 LAYER |
0.0369 USDT |
0.0369 USDT |
0.0393 USDT |
0.0393 USDT |
| 2024-11-26 |
0.0381 USDT |
53,255.5343 LAYER |
0.0382 USDT |
0.0364 USDT |
0.0404 USDT |
0.0369 USDT |
| 2024-11-25 |
0.0386 USDT |
70,327.5330 LAYER |
0.0369 USDT |
0.0369 USDT |
0.0400 USDT |
0.0383 USDT |
| 2024-11-24 |
0.0387 USDT |
2,685,165.3465 LAYER |
0.0388 USDT |
0.0367 USDT |
0.0420 USDT |
0.0371 USDT |
| 2024-11-23 |
0.0391 USDT |
249,128.5437 LAYER |
0.0384 USDT |
0.0380 USDT |
0.0410 USDT |
0.0388 USDT |
| 2024-11-22 |
0.0387 USDT |
90,399.1932 LAYER |
0.0393 USDT |
0.0372 USDT |
0.0402 USDT |
0.0381 USDT |
| 2024-11-21 |
0.0386 USDT |
146,897.8758 LAYER |
0.0372 USDT |
0.0372 USDT |
0.0406 USDT |
0.0391 USDT |
| 2024-11-20 |
0.0365 USDT |
35,245.0139 LAYER |
0.0373 USDT |
0.0358 USDT |
0.0373 USDT |
0.0369 USDT |
| 2024-11-19 |
0.0373 USDT |
135,568.2600 LAYER |
0.0384 USDT |
0.0369 USDT |
0.0392 USDT |
0.0373 USDT |
| 2024-11-18 |
0.0382 USDT |
154,412.3264 LAYER |
0.0365 USDT |
0.0364 USDT |
0.0385 USDT |
0.0376 USDT |
| 2024-11-17 |
0.0374 USDT |
80,527.5801 LAYER |
0.0381 USDT |
0.0364 USDT |
0.0388 USDT |
0.0366 USDT |
| 2024-11-16 |
0.0377 USDT |
36,231.5161 LAYER |
0.0366 USDT |
0.0365 USDT |
0.0382 USDT |
0.0376 USDT |
| 2024-11-15 |
0.0362 USDT |
309,757.7399 LAYER |
0.0381 USDT |
0.0320 USDT |
0.0381 USDT |
0.0368 USDT |
| 2024-11-14 |
0.0390 USDT |
201,426.1801 LAYER |
0.0398 USDT |
0.0380 USDT |
0.0411 USDT |
0.0381 USDT |
| 2024-11-13 |
0.0391 USDT |
218,268.7866 LAYER |
0.0398 USDT |
0.0373 USDT |
0.0400 USDT |
0.0398 USDT |
| 2024-11-12 |
0.0401 USDT |
399,128.6309 LAYER |
0.0407 USDT |
0.0384 USDT |
0.0424 USDT |
0.0402 USDT |
| 2024-11-11 |
0.0392 USDT |
199,965.9357 LAYER |
0.0390 USDT |
0.0374 USDT |
0.0413 USDT |
0.0406 USDT |