Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
0.0635 USDT |
1,754,257.3841 LAYER |
0.0637 USDT |
0.0611 USDT |
0.0668 USDT |
0.0612 USDT |
| 2022-10-26 |
0.0620 USDT |
132,560.3654 LAYER |
0.0618 USDT |
0.0607 USDT |
0.0643 USDT |
0.0617 USDT |
| 2022-10-25 |
0.0612 USDT |
1,395,642.7440 LAYER |
0.0543 USDT |
0.0543 USDT |
0.0687 USDT |
0.0618 USDT |
| 2022-10-24 |
0.0546 USDT |
1,936,433.6823 LAYER |
0.0548 USDT |
0.0523 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-10-23 |
0.0537 USDT |
2,153,742.3492 LAYER |
0.0535 USDT |
0.0524 USDT |
0.0557 USDT |
0.0553 USDT |
| 2022-10-22 |
0.0545 USDT |
1,538,768.4915 LAYER |
0.0535 USDT |
0.0531 USDT |
0.0559 USDT |
0.0539 USDT |
| 2022-10-21 |
0.0537 USDT |
337,318.6862 LAYER |
0.0540 USDT |
0.0528 USDT |
0.0550 USDT |
0.0541 USDT |
| 2022-10-20 |
0.0549 USDT |
173,290.2474 LAYER |
0.0554 USDT |
0.0540 USDT |
0.0577 USDT |
0.0550 USDT |
| 2022-10-19 |
0.0561 USDT |
1,832,900.2776 LAYER |
0.0566 USDT |
0.0553 USDT |
0.0572 USDT |
0.0563 USDT |
| 2022-10-18 |
0.0581 USDT |
823,405.8916 LAYER |
0.0586 USDT |
0.0567 USDT |
0.0586 USDT |
0.0571 USDT |
| 2022-10-17 |
0.0575 USDT |
443,366.2815 LAYER |
0.0563 USDT |
0.0553 USDT |
0.0603 USDT |
0.0582 USDT |
| 2022-10-16 |
0.0559 USDT |
149,333.8604 LAYER |
0.0561 USDT |
0.0548 USDT |
0.0576 USDT |
0.0565 USDT |
| 2022-10-15 |
0.0568 USDT |
949,239.3431 LAYER |
0.0559 USDT |
0.0540 USDT |
0.0601 USDT |
0.0569 USDT |
| 2022-10-14 |
0.0575 USDT |
224,911.0943 LAYER |
0.0552 USDT |
0.0549 USDT |
0.0590 USDT |
0.0566 USDT |
| 2022-10-13 |
0.0542 USDT |
99,684.9784 LAYER |
0.0551 USDT |
0.0517 USDT |
0.0560 USDT |
0.0552 USDT |
| 2022-10-12 |
0.0553 USDT |
24,352.0387 LAYER |
0.0560 USDT |
0.0544 USDT |
0.0560 USDT |
0.0544 USDT |
| 2022-10-11 |
0.0527 USDT |
61,965.1263 LAYER |
0.0535 USDT |
0.0515 USDT |
0.0545 USDT |
0.0545 USDT |
| 2022-10-10 |
0.0543 USDT |
51,559.2997 LAYER |
0.0540 USDT |
0.0536 USDT |
0.0551 USDT |
0.0540 USDT |
| 2022-10-09 |
0.0549 USDT |
1,165,579.4889 LAYER |
0.0514 USDT |
0.0513 USDT |
0.0609 USDT |
0.0548 USDT |
| 2022-10-08 |
0.0510 USDT |
110,430.4313 LAYER |
0.0505 USDT |
0.0500 USDT |
0.0522 USDT |
0.0514 USDT |
| 2022-10-07 |
0.0501 USDT |
18,847.5008 LAYER |
0.0501 USDT |
0.0500 USDT |
0.0508 USDT |
0.0504 USDT |
| 2022-10-06 |
0.0508 USDT |
174,589.2354 LAYER |
0.0486 USDT |
0.0486 USDT |
0.0552 USDT |
0.0506 USDT |
| 2022-10-05 |
0.0487 USDT |
1,581,573.1247 LAYER |
0.0489 USDT |
0.0486 USDT |
0.0493 USDT |
0.0486 USDT |
| 2022-10-04 |
0.0483 USDT |
173,711.3898 LAYER |
0.0476 USDT |
0.0473 USDT |
0.0487 USDT |
0.0484 USDT |
| 2022-10-03 |
0.0480 USDT |
1,786,345.9499 LAYER |
0.0485 USDT |
0.0477 USDT |
0.0490 USDT |
0.0478 USDT |
| 2022-10-02 |
0.0498 USDT |
865,403.5312 LAYER |
0.0502 USDT |
0.0480 USDT |
0.0503 USDT |
0.0485 USDT |
| 2022-10-01 |
0.0496 USDT |
14,687.5897 LAYER |
0.0495 USDT |
0.0490 USDT |
0.0500 USDT |
0.0498 USDT |
| 2022-09-30 |
0.0495 USDT |
20,826.0083 LAYER |
0.0491 USDT |
0.0490 USDT |
0.0500 USDT |
0.0500 USDT |
| 2022-09-29 |
0.0495 USDT |
434,671.5140 LAYER |
0.0495 USDT |
0.0489 USDT |
0.0503 USDT |
0.0494 USDT |
| 2022-09-28 |
0.0490 USDT |
25,406.7724 LAYER |
0.0500 USDT |
0.0483 USDT |
0.0507 USDT |
0.0490 USDT |
| 2022-09-27 |
0.0498 USDT |
1,292,531.5336 LAYER |
0.0500 USDT |
0.0496 USDT |
0.0514 USDT |
0.0502 USDT |
| 2022-09-26 |
0.0480 USDT |
570,363.1390 LAYER |
0.0478 USDT |
0.0473 USDT |
0.0505 USDT |
0.0498 USDT |
| 2022-09-25 |
0.0484 USDT |
946,236.4600 LAYER |
0.0491 USDT |
0.0478 USDT |
0.0494 USDT |
0.0479 USDT |
| 2022-09-24 |
0.0497 USDT |
1,799,320.6642 LAYER |
0.0479 USDT |
0.0474 USDT |
0.0524 USDT |
0.0496 USDT |
| 2022-09-23 |
0.0473 USDT |
15,611.3020 LAYER |
0.0480 USDT |
0.0464 USDT |
0.0480 USDT |
0.0465 USDT |
| 2022-09-22 |
0.0472 USDT |
1,142,455.7495 LAYER |
0.0464 USDT |
0.0457 USDT |
0.0482 USDT |
0.0477 USDT |
| 2022-09-21 |
0.0474 USDT |
522,067.7801 LAYER |
0.0476 USDT |
0.0460 USDT |
0.0486 USDT |
0.0464 USDT |
| 2022-09-20 |
0.0483 USDT |
2,390,912.0098 LAYER |
0.0486 USDT |
0.0475 USDT |
0.0491 USDT |
0.0483 USDT |
| 2022-09-19 |
0.0478 USDT |
315,916.5864 LAYER |
0.0499 USDT |
0.0464 USDT |
0.0504 USDT |
0.0492 USDT |
| 2022-09-18 |
0.0520 USDT |
2,132,230.4439 LAYER |
0.0524 USDT |
0.0493 USDT |
0.0534 USDT |
0.0499 USDT |
| 2022-09-17 |
0.0524 USDT |
2,081,739.6886 LAYER |
0.0510 USDT |
0.0509 USDT |
0.0540 USDT |
0.0521 USDT |
| 2022-09-16 |
0.0515 USDT |
210,097.0038 LAYER |
0.0518 USDT |
0.0500 USDT |
0.0535 USDT |
0.0510 USDT |
| 2022-09-15 |
0.0527 USDT |
129,660.6950 LAYER |
0.0541 USDT |
0.0506 USDT |
0.0551 USDT |
0.0513 USDT |
| 2022-09-14 |
0.0537 USDT |
490,665.1582 LAYER |
0.0547 USDT |
0.0528 USDT |
0.0552 USDT |
0.0529 USDT |
| 2022-09-13 |
0.0570 USDT |
764,873.3662 LAYER |
0.0603 USDT |
0.0531 USDT |
0.0603 USDT |
0.0546 USDT |
| 2022-09-12 |
0.0590 USDT |
663,261.1161 LAYER |
0.0580 USDT |
0.0575 USDT |
0.0619 USDT |
0.0596 USDT |
| 2022-09-11 |
0.0578 USDT |
532,604.8732 LAYER |
0.0576 USDT |
0.0574 USDT |
0.0586 USDT |
0.0586 USDT |
| 2022-09-10 |
0.0592 USDT |
1,938,102.7254 LAYER |
0.0591 USDT |
0.0570 USDT |
0.0644 USDT |
0.0578 USDT |
| 2022-09-09 |
0.0581 USDT |
1,296,768.0150 LAYER |
0.0569 USDT |
0.0569 USDT |
0.0595 USDT |
0.0591 USDT |
| 2022-09-08 |
0.0576 USDT |
1,648,058.9085 LAYER |
0.0585 USDT |
0.0560 USDT |
0.0589 USDT |
0.0569 USDT |