Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-06 |
0.0372 USDT |
4,816,509.9768 LAYER |
0.0362 USDT |
0.0360 USDT |
0.0381 USDT |
0.0374 USDT |
| 2024-08-05 |
0.0360 USDT |
6,226,529.5675 LAYER |
0.0412 USDT |
0.0332 USDT |
0.0413 USDT |
0.0365 USDT |
| 2024-08-04 |
0.0437 USDT |
3,600,124.3159 LAYER |
0.0447 USDT |
0.0403 USDT |
0.0448 USDT |
0.0414 USDT |
| 2024-08-03 |
0.0456 USDT |
4,818,170.7496 LAYER |
0.0458 USDT |
0.0440 USDT |
0.0463 USDT |
0.0447 USDT |
| 2024-08-02 |
0.0469 USDT |
3,748,376.1833 LAYER |
0.0474 USDT |
0.0460 USDT |
0.0475 USDT |
0.0460 USDT |
| 2024-08-01 |
0.0474 USDT |
4,433,677.3202 LAYER |
0.0487 USDT |
0.0467 USDT |
0.0488 USDT |
0.0474 USDT |
| 2024-07-31 |
0.0490 USDT |
4,492,607.3172 LAYER |
0.0492 USDT |
0.0482 USDT |
0.0494 USDT |
0.0487 USDT |
| 2024-07-30 |
0.0494 USDT |
4,813,149.5429 LAYER |
0.0506 USDT |
0.0490 USDT |
0.0506 USDT |
0.0490 USDT |
| 2024-07-29 |
0.0500 USDT |
2,441,250.3246 LAYER |
0.0490 USDT |
0.0490 USDT |
0.0512 USDT |
0.0501 USDT |
| 2024-07-28 |
0.0489 USDT |
4,581,504.7953 LAYER |
0.0493 USDT |
0.0484 USDT |
0.0494 USDT |
0.0491 USDT |
| 2024-07-27 |
0.0494 USDT |
3,873,193.0107 LAYER |
0.0491 USDT |
0.0489 USDT |
0.0502 USDT |
0.0492 USDT |
| 2024-07-26 |
0.0489 USDT |
3,703,115.4705 LAYER |
0.0474 USDT |
0.0473 USDT |
0.0497 USDT |
0.0491 USDT |
| 2024-07-25 |
0.0477 USDT |
4,004,181.6212 LAYER |
0.0491 USDT |
0.0472 USDT |
0.0491 USDT |
0.0474 USDT |
| 2024-07-24 |
0.0502 USDT |
3,476,987.0430 LAYER |
0.0511 USDT |
0.0490 USDT |
0.0553 USDT |
0.0490 USDT |
| 2024-07-23 |
0.0506 USDT |
2,481,308.4328 LAYER |
0.0503 USDT |
0.0497 USDT |
0.0521 USDT |
0.0503 USDT |
| 2024-07-22 |
0.0507 USDT |
3,179,922.6690 LAYER |
0.0514 USDT |
0.0497 USDT |
0.0515 USDT |
0.0501 USDT |
| 2024-07-21 |
0.0512 USDT |
1,450,352.3481 LAYER |
0.0511 USDT |
0.0505 USDT |
0.0520 USDT |
0.0511 USDT |
| 2024-07-20 |
0.0512 USDT |
3,029,243.2357 LAYER |
0.0508 USDT |
0.0505 USDT |
0.0520 USDT |
0.0511 USDT |
| 2024-07-19 |
0.0497 USDT |
4,175,938.6758 LAYER |
0.0498 USDT |
0.0497 USDT |
0.0509 USDT |
0.0508 USDT |
| 2024-07-18 |
0.0509 USDT |
481,194.3815 LAYER |
0.0508 USDT |
0.0497 USDT |
0.0516 USDT |
0.0506 USDT |
| 2024-07-17 |
0.0525 USDT |
4,602,999.8105 LAYER |
0.0522 USDT |
0.0518 USDT |
0.0529 USDT |
0.0519 USDT |
| 2024-07-16 |
0.0516 USDT |
499,624.9993 LAYER |
0.0520 USDT |
0.0481 USDT |
0.0541 USDT |
0.0525 USDT |
| 2024-07-15 |
0.0487 USDT |
2,878,180.6108 LAYER |
0.0477 USDT |
0.0470 USDT |
0.0512 USDT |
0.0501 USDT |
| 2024-07-14 |
0.0468 USDT |
1,350,993.2280 LAYER |
0.0467 USDT |
0.0463 USDT |
0.0473 USDT |
0.0468 USDT |
| 2024-07-13 |
0.0452 USDT |
2,093,003.5805 LAYER |
0.0449 USDT |
0.0442 USDT |
0.0475 USDT |
0.0462 USDT |
| 2024-07-12 |
0.0443 USDT |
4,492,146.2361 LAYER |
0.0441 USDT |
0.0432 USDT |
0.0456 USDT |
0.0455 USDT |
| 2024-07-11 |
0.0444 USDT |
4,664,575.2624 LAYER |
0.0442 USDT |
0.0434 USDT |
0.0455 USDT |
0.0441 USDT |
| 2024-07-10 |
0.0444 USDT |
4,285,744.2121 LAYER |
0.0438 USDT |
0.0436 USDT |
0.0452 USDT |
0.0442 USDT |
| 2024-07-09 |
0.0437 USDT |
4,741,467.5263 LAYER |
0.0432 USDT |
0.0430 USDT |
0.0443 USDT |
0.0438 USDT |
| 2024-07-08 |
0.0431 USDT |
4,505,972.5512 LAYER |
0.0429 USDT |
0.0411 USDT |
0.0441 USDT |
0.0432 USDT |
| 2024-07-07 |
0.0441 USDT |
4,666,298.9522 LAYER |
0.0441 USDT |
0.0427 USDT |
0.0446 USDT |
0.0429 USDT |
| 2024-07-06 |
0.0434 USDT |
2,828,544.2208 LAYER |
0.0426 USDT |
0.0423 USDT |
0.0454 USDT |
0.0444 USDT |
| 2024-07-05 |
0.0428 USDT |
4,557,685.7289 LAYER |
0.0440 USDT |
0.0411 USDT |
0.0446 USDT |
0.0434 USDT |
| 2024-07-04 |
0.0454 USDT |
3,672,191.0123 LAYER |
0.0468 USDT |
0.0445 USDT |
0.0470 USDT |
0.0451 USDT |
| 2024-07-03 |
0.0481 USDT |
3,766,808.8833 LAYER |
0.0491 USDT |
0.0461 USDT |
0.0495 USDT |
0.0470 USDT |
| 2024-07-02 |
0.0493 USDT |
4,436,549.8364 LAYER |
0.0501 USDT |
0.0485 USDT |
0.0501 USDT |
0.0491 USDT |
| 2024-07-01 |
0.0525 USDT |
4,000,339.5447 LAYER |
0.0528 USDT |
0.0507 USDT |
0.0537 USDT |
0.0513 USDT |
| 2024-06-30 |
0.0577 USDT |
3,504,985.4218 LAYER |
0.0588 USDT |
0.0523 USDT |
0.0599 USDT |
0.0533 USDT |
| 2024-06-29 |
0.0588 USDT |
1,745,629.8565 LAYER |
0.0593 USDT |
0.0582 USDT |
0.0597 USDT |
0.0588 USDT |
| 2024-06-28 |
0.0643 USDT |
2,174,062.9920 LAYER |
0.0637 USDT |
0.0634 USDT |
0.0647 USDT |
0.0642 USDT |
| 2024-06-27 |
0.0636 USDT |
3,135,897.0248 LAYER |
0.0635 USDT |
0.0629 USDT |
0.0642 USDT |
0.0640 USDT |
| 2024-06-26 |
0.0631 USDT |
2,866,358.7615 LAYER |
0.0633 USDT |
0.0623 USDT |
0.0641 USDT |
0.0632 USDT |
| 2024-06-25 |
0.0630 USDT |
2,155,314.0577 LAYER |
0.0625 USDT |
0.0618 USDT |
0.0656 USDT |
0.0634 USDT |
| 2024-06-24 |
0.0628 USDT |
4,036,069.5290 LAYER |
0.0642 USDT |
0.0611 USDT |
0.0644 USDT |
0.0621 USDT |
| 2024-06-23 |
0.0648 USDT |
2,415,925.7883 LAYER |
0.0647 USDT |
0.0640 USDT |
0.0656 USDT |
0.0653 USDT |
| 2024-06-22 |
0.0651 USDT |
1,648,438.1264 LAYER |
0.0652 USDT |
0.0641 USDT |
0.0653 USDT |
0.0646 USDT |
| 2024-06-21 |
0.0656 USDT |
3,811,249.4695 LAYER |
0.0656 USDT |
0.0650 USDT |
0.0676 USDT |
0.0653 USDT |
| 2024-06-20 |
0.0664 USDT |
2,572,698.4881 LAYER |
0.0664 USDT |
0.0644 USDT |
0.0682 USDT |
0.0658 USDT |
| 2024-06-19 |
0.0671 USDT |
2,886,348.6393 LAYER |
0.0654 USDT |
0.0654 USDT |
0.0679 USDT |
0.0665 USDT |
| 2024-06-18 |
0.0665 USDT |
2,878,789.1298 LAYER |
0.0680 USDT |
0.0641 USDT |
0.0681 USDT |
0.0649 USDT |