Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-19 |
0.0560 USDT |
1,519,633.2395 LAYER |
0.0569 USDT |
0.0552 USDT |
0.0573 USDT |
0.0566 USDT |
| 2022-07-18 |
0.0542 USDT |
1,563,734.7039 LAYER |
0.0518 USDT |
0.0518 USDT |
0.0565 USDT |
0.0543 USDT |
| 2022-07-17 |
0.0521 USDT |
884,773.4601 LAYER |
0.0528 USDT |
0.0513 USDT |
0.0546 USDT |
0.0521 USDT |
| 2022-07-16 |
0.0531 USDT |
290,515.4794 LAYER |
0.0526 USDT |
0.0503 USDT |
0.0556 USDT |
0.0534 USDT |
| 2022-07-15 |
0.0514 USDT |
256,954.3986 LAYER |
0.0493 USDT |
0.0490 USDT |
0.0534 USDT |
0.0517 USDT |
| 2022-07-14 |
0.0489 USDT |
281,320.9865 LAYER |
0.0471 USDT |
0.0466 USDT |
0.0529 USDT |
0.0504 USDT |
| 2022-07-13 |
0.0470 USDT |
363,373.0053 LAYER |
0.0473 USDT |
0.0446 USDT |
0.0484 USDT |
0.0465 USDT |
| 2022-07-12 |
0.0490 USDT |
550,050.5156 LAYER |
0.0489 USDT |
0.0479 USDT |
0.0509 USDT |
0.0481 USDT |
| 2022-07-11 |
0.0506 USDT |
1,992,328.6662 LAYER |
0.0489 USDT |
0.0480 USDT |
0.0581 USDT |
0.0490 USDT |
| 2022-07-10 |
0.0497 USDT |
721,190.0407 LAYER |
0.0495 USDT |
0.0485 USDT |
0.0508 USDT |
0.0489 USDT |
| 2022-07-09 |
0.0508 USDT |
180,546.1017 LAYER |
0.0506 USDT |
0.0496 USDT |
0.0524 USDT |
0.0518 USDT |
| 2022-07-08 |
0.0521 USDT |
462,662.9441 LAYER |
0.0539 USDT |
0.0495 USDT |
0.0553 USDT |
0.0504 USDT |
| 2022-07-07 |
0.0571 USDT |
2,244,207.0568 LAYER |
0.0605 USDT |
0.0503 USDT |
0.0650 USDT |
0.0550 USDT |
| 2022-07-06 |
0.0501 USDT |
451,980.3245 LAYER |
0.0505 USDT |
0.0483 USDT |
0.0520 USDT |
0.0504 USDT |
| 2022-07-05 |
0.0494 USDT |
618,513.4092 LAYER |
0.0495 USDT |
0.0469 USDT |
0.0518 USDT |
0.0496 USDT |
| 2022-07-04 |
0.0501 USDT |
985,200.9010 LAYER |
0.0479 USDT |
0.0469 USDT |
0.0578 USDT |
0.0483 USDT |
| 2022-07-03 |
0.0479 USDT |
301,091.0942 LAYER |
0.0473 USDT |
0.0460 USDT |
0.0502 USDT |
0.0468 USDT |
| 2022-07-02 |
0.0473 USDT |
124,786.9173 LAYER |
0.0468 USDT |
0.0463 USDT |
0.0481 USDT |
0.0478 USDT |
| 2022-07-01 |
0.0491 USDT |
165,585.3586 LAYER |
0.0478 USDT |
0.0467 USDT |
0.0526 USDT |
0.0473 USDT |
| 2022-06-30 |
0.0485 USDT |
305,251.6494 LAYER |
0.0507 USDT |
0.0464 USDT |
0.0527 USDT |
0.0478 USDT |
| 2022-06-29 |
0.0517 USDT |
250,057.6325 LAYER |
0.0538 USDT |
0.0498 USDT |
0.0542 USDT |
0.0518 USDT |
| 2022-06-28 |
0.0562 USDT |
199,220.2754 LAYER |
0.0552 USDT |
0.0533 USDT |
0.0584 USDT |
0.0535 USDT |
| 2022-06-27 |
0.0569 USDT |
267,057.3343 LAYER |
0.0578 USDT |
0.0550 USDT |
0.0599 USDT |
0.0552 USDT |
| 2022-06-26 |
0.0576 USDT |
177,082.2799 LAYER |
0.0575 USDT |
0.0557 USDT |
0.0599 USDT |
0.0582 USDT |
| 2022-06-25 |
0.0574 USDT |
557,245.5081 LAYER |
0.0560 USDT |
0.0546 USDT |
0.0618 USDT |
0.0579 USDT |
| 2022-06-24 |
0.0546 USDT |
234,507.6117 LAYER |
0.0544 USDT |
0.0523 USDT |
0.0566 USDT |
0.0542 USDT |
| 2022-06-23 |
0.0576 USDT |
1,670,243.2568 LAYER |
0.0498 USDT |
0.0496 USDT |
0.0689 USDT |
0.0547 USDT |
| 2022-06-22 |
0.0523 USDT |
1,402,825.5954 LAYER |
0.0540 USDT |
0.0495 USDT |
0.0557 USDT |
0.0508 USDT |
| 2022-06-21 |
0.0549 USDT |
1,997,722.9313 LAYER |
0.0517 USDT |
0.0510 USDT |
0.0699 USDT |
0.0544 USDT |
| 2022-06-20 |
0.0524 USDT |
1,609,037.4626 LAYER |
0.0532 USDT |
0.0508 USDT |
0.0546 USDT |
0.0514 USDT |
| 2022-06-19 |
0.0489 USDT |
2,408,390.8381 LAYER |
0.0472 USDT |
0.0458 USDT |
0.0549 USDT |
0.0530 USDT |
| 2022-06-18 |
0.0469 USDT |
2,010,633.1812 LAYER |
0.0503 USDT |
0.0425 USDT |
0.0504 USDT |
0.0464 USDT |
| 2022-06-17 |
0.0522 USDT |
1,367,373.3778 LAYER |
0.0503 USDT |
0.0500 USDT |
0.0549 USDT |
0.0508 USDT |
| 2022-06-16 |
0.0521 USDT |
1,325,141.7083 LAYER |
0.0532 USDT |
0.0500 USDT |
0.0555 USDT |
0.0511 USDT |
| 2022-06-15 |
0.0538 USDT |
4,667,626.4943 LAYER |
0.0504 USDT |
0.0443 USDT |
0.0800 USDT |
0.0537 USDT |
| 2022-06-14 |
0.0504 USDT |
1,546,413.7136 LAYER |
0.0489 USDT |
0.0465 USDT |
0.0547 USDT |
0.0499 USDT |
| 2022-06-13 |
0.0509 USDT |
1,779,794.8223 LAYER |
0.0586 USDT |
0.0471 USDT |
0.0588 USDT |
0.0503 USDT |
| 2022-06-12 |
0.0601 USDT |
2,005,371.0689 LAYER |
0.0638 USDT |
0.0572 USDT |
0.0639 USDT |
0.0594 USDT |
| 2022-06-11 |
0.0677 USDT |
1,839,570.8908 LAYER |
0.0688 USDT |
0.0631 USDT |
0.0708 USDT |
0.0638 USDT |
| 2022-06-10 |
0.0724 USDT |
1,754,221.2725 LAYER |
0.0750 USDT |
0.0681 USDT |
0.0770 USDT |
0.0682 USDT |
| 2022-06-09 |
0.0736 USDT |
2,200,939.6833 LAYER |
0.0724 USDT |
0.0692 USDT |
0.0800 USDT |
0.0756 USDT |
| 2022-06-08 |
0.0741 USDT |
2,343,968.1187 LAYER |
0.0737 USDT |
0.0695 USDT |
0.0834 USDT |
0.0725 USDT |
| 2022-06-07 |
0.0794 USDT |
4,092,284.2265 LAYER |
0.0707 USDT |
0.0657 USDT |
0.1200 USDT |
0.0754 USDT |
| 2022-06-06 |
0.0742 USDT |
1,380,167.6476 LAYER |
0.0729 USDT |
0.0710 USDT |
0.0783 USDT |
0.0723 USDT |
| 2022-06-05 |
0.0705 USDT |
1,909,045.4961 LAYER |
0.0690 USDT |
0.0685 USDT |
0.0751 USDT |
0.0726 USDT |
| 2022-06-04 |
0.0673 USDT |
1,049,048.5958 LAYER |
0.0680 USDT |
0.0659 USDT |
0.0682 USDT |
0.0668 USDT |
| 2022-06-03 |
0.0681 USDT |
1,683,352.5555 LAYER |
0.0685 USDT |
0.0664 USDT |
0.0697 USDT |
0.0680 USDT |
| 2022-06-02 |
0.0676 USDT |
1,483,221.0580 LAYER |
0.0676 USDT |
0.0658 USDT |
0.0700 USDT |
0.0683 USDT |
| 2022-06-01 |
0.0723 USDT |
1,972,497.8508 LAYER |
0.0724 USDT |
0.0697 USDT |
0.0760 USDT |
0.0701 USDT |
| 2022-05-31 |
0.0738 USDT |
1,989,979.1007 LAYER |
0.0751 USDT |
0.0717 USDT |
0.0758 USDT |
0.0735 USDT |