Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
0.0386 USDT |
6,295,456.4519 LAYER |
0.0402 USDT |
0.0377 USDT |
0.0404 USDT |
0.0380 USDT |
| 2024-09-24 |
0.0396 USDT |
5,488,512.1490 LAYER |
0.0390 USDT |
0.0384 USDT |
0.0407 USDT |
0.0402 USDT |
| 2024-09-23 |
0.0382 USDT |
4,717,436.5517 LAYER |
0.0375 USDT |
0.0372 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-09-22 |
0.0372 USDT |
4,656,710.4778 LAYER |
0.0374 USDT |
0.0361 USDT |
0.0379 USDT |
0.0372 USDT |
| 2024-09-21 |
0.0372 USDT |
3,635,292.2317 LAYER |
0.0375 USDT |
0.0365 USDT |
0.0378 USDT |
0.0371 USDT |
| 2024-09-20 |
0.0374 USDT |
6,787,935.0060 LAYER |
0.0361 USDT |
0.0355 USDT |
0.0388 USDT |
0.0374 USDT |
| 2024-09-19 |
0.0361 USDT |
5,378,232.3304 LAYER |
0.0348 USDT |
0.0348 USDT |
0.0390 USDT |
0.0361 USDT |
| 2024-09-18 |
0.0344 USDT |
5,270,803.9688 LAYER |
0.0346 USDT |
0.0338 USDT |
0.0362 USDT |
0.0344 USDT |
| 2024-09-17 |
0.0341 USDT |
6,157,820.6686 LAYER |
0.0336 USDT |
0.0330 USDT |
0.0362 USDT |
0.0347 USDT |
| 2024-09-16 |
0.0338 USDT |
5,073,354.9338 LAYER |
0.0338 USDT |
0.0333 USDT |
0.0342 USDT |
0.0337 USDT |
| 2024-09-15 |
0.0344 USDT |
5,536,805.0100 LAYER |
0.0345 USDT |
0.0340 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-09-14 |
0.0346 USDT |
5,482,799.8445 LAYER |
0.0345 USDT |
0.0343 USDT |
0.0348 USDT |
0.0344 USDT |
| 2024-09-13 |
0.0334 USDT |
4,700,841.0955 LAYER |
0.0333 USDT |
0.0331 USDT |
0.0345 USDT |
0.0339 USDT |
| 2024-09-12 |
0.0334 USDT |
5,793,535.9269 LAYER |
0.0332 USDT |
0.0331 USDT |
0.0340 USDT |
0.0333 USDT |
| 2024-09-11 |
0.0331 USDT |
7,183,085.2617 LAYER |
0.0333 USDT |
0.0323 USDT |
0.0335 USDT |
0.0331 USDT |
| 2024-09-10 |
0.0332 USDT |
7,677,862.2920 LAYER |
0.0338 USDT |
0.0328 USDT |
0.0340 USDT |
0.0333 USDT |
| 2024-09-09 |
0.0328 USDT |
6,554,643.7958 LAYER |
0.0326 USDT |
0.0323 USDT |
0.0336 USDT |
0.0335 USDT |
| 2024-09-08 |
0.0321 USDT |
640,826.2019 LAYER |
0.0320 USDT |
0.0317 USDT |
0.0326 USDT |
0.0318 USDT |
| 2024-09-07 |
0.0320 USDT |
6,807,672.4142 LAYER |
0.0314 USDT |
0.0313 USDT |
0.0323 USDT |
0.0320 USDT |
| 2024-09-06 |
0.0333 USDT |
6,355,765.9068 LAYER |
0.0334 USDT |
0.0310 USDT |
0.0348 USDT |
0.0318 USDT |
| 2024-09-05 |
0.0342 USDT |
3,958,855.5566 LAYER |
0.0345 USDT |
0.0332 USDT |
0.0348 USDT |
0.0335 USDT |
| 2024-09-04 |
0.0345 USDT |
5,544,732.4868 LAYER |
0.0355 USDT |
0.0338 USDT |
0.0357 USDT |
0.0340 USDT |
| 2024-09-03 |
0.0363 USDT |
5,882,573.1504 LAYER |
0.0365 USDT |
0.0355 USDT |
0.0369 USDT |
0.0355 USDT |
| 2024-09-02 |
0.0357 USDT |
3,103,659.5437 LAYER |
0.0351 USDT |
0.0346 USDT |
0.0366 USDT |
0.0366 USDT |
| 2024-09-01 |
0.0369 USDT |
5,694,645.9801 LAYER |
0.0380 USDT |
0.0355 USDT |
0.0382 USDT |
0.0357 USDT |
| 2024-08-31 |
0.0387 USDT |
4,914,013.3741 LAYER |
0.0398 USDT |
0.0370 USDT |
0.0405 USDT |
0.0379 USDT |
| 2024-08-30 |
0.0360 USDT |
5,577,476.1458 LAYER |
0.0359 USDT |
0.0346 USDT |
0.0493 USDT |
0.0382 USDT |
| 2024-08-29 |
0.0366 USDT |
4,636,121.5263 LAYER |
0.0365 USDT |
0.0358 USDT |
0.0369 USDT |
0.0359 USDT |
| 2024-08-28 |
0.0356 USDT |
4,544,520.5931 LAYER |
0.0357 USDT |
0.0353 USDT |
0.0366 USDT |
0.0365 USDT |
| 2024-08-27 |
0.0380 USDT |
4,715,381.4365 LAYER |
0.0386 USDT |
0.0370 USDT |
0.0387 USDT |
0.0371 USDT |
| 2024-08-26 |
0.0393 USDT |
7,027,545.0550 LAYER |
0.0396 USDT |
0.0384 USDT |
0.0397 USDT |
0.0386 USDT |
| 2024-08-25 |
0.0393 USDT |
1,480,426.4518 LAYER |
0.0394 USDT |
0.0390 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-08-24 |
0.0396 USDT |
2,027,119.7961 LAYER |
0.0396 USDT |
0.0394 USDT |
0.0401 USDT |
0.0395 USDT |
| 2024-08-23 |
0.0385 USDT |
4,130,391.1603 LAYER |
0.0377 USDT |
0.0377 USDT |
0.0397 USDT |
0.0396 USDT |
| 2024-08-22 |
0.0379 USDT |
4,773,581.1046 LAYER |
0.0383 USDT |
0.0376 USDT |
0.0385 USDT |
0.0378 USDT |
| 2024-08-21 |
0.0381 USDT |
5,084,142.8396 LAYER |
0.0370 USDT |
0.0368 USDT |
0.0430 USDT |
0.0382 USDT |
| 2024-08-20 |
0.0378 USDT |
4,745,819.1734 LAYER |
0.0376 USDT |
0.0366 USDT |
0.0398 USDT |
0.0372 USDT |
| 2024-08-19 |
0.0375 USDT |
9,271,620.9515 LAYER |
0.0379 USDT |
0.0370 USDT |
0.0380 USDT |
0.0374 USDT |
| 2024-08-18 |
0.0376 USDT |
802,553.4244 LAYER |
0.0377 USDT |
0.0373 USDT |
0.0388 USDT |
0.0377 USDT |
| 2024-08-17 |
0.0375 USDT |
2,056,685.0762 LAYER |
0.0371 USDT |
0.0368 USDT |
0.0380 USDT |
0.0375 USDT |
| 2024-08-16 |
0.0371 USDT |
3,470,350.7083 LAYER |
0.0370 USDT |
0.0366 USDT |
0.0375 USDT |
0.0371 USDT |
| 2024-08-15 |
0.0380 USDT |
3,890,680.4233 LAYER |
0.0385 USDT |
0.0368 USDT |
0.0388 USDT |
0.0371 USDT |
| 2024-08-14 |
0.0390 USDT |
5,685,968.9705 LAYER |
0.0390 USDT |
0.0379 USDT |
0.0401 USDT |
0.0386 USDT |
| 2024-08-13 |
0.0387 USDT |
4,154,245.1251 LAYER |
0.0392 USDT |
0.0382 USDT |
0.0394 USDT |
0.0390 USDT |
| 2024-08-12 |
0.0379 USDT |
5,683,523.1322 LAYER |
0.0380 USDT |
0.0366 USDT |
0.0391 USDT |
0.0389 USDT |
| 2024-08-11 |
0.0388 USDT |
3,649,490.4887 LAYER |
0.0385 USDT |
0.0379 USDT |
0.0397 USDT |
0.0380 USDT |
| 2024-08-10 |
0.0387 USDT |
3,956,156.2804 LAYER |
0.0389 USDT |
0.0382 USDT |
0.0392 USDT |
0.0385 USDT |
| 2024-08-09 |
0.0396 USDT |
4,750,463.3079 LAYER |
0.0399 USDT |
0.0384 USDT |
0.0401 USDT |
0.0385 USDT |
| 2024-08-08 |
0.0363 USDT |
4,297,681.6686 LAYER |
0.0350 USDT |
0.0348 USDT |
0.0395 USDT |
0.0386 USDT |
| 2024-08-07 |
0.0366 USDT |
6,240,534.5713 LAYER |
0.0372 USDT |
0.0348 USDT |
0.0378 USDT |
0.0349 USDT |