Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-17 |
0.0702 USDT |
2,733,604.5830 LAYER |
0.0715 USDT |
0.0672 USDT |
0.0727 USDT |
0.0688 USDT |
| 2024-06-16 |
0.0711 USDT |
1,527,708.8184 LAYER |
0.0709 USDT |
0.0698 USDT |
0.0720 USDT |
0.0720 USDT |
| 2024-06-15 |
0.0709 USDT |
2,061,570.6077 LAYER |
0.0701 USDT |
0.0697 USDT |
0.0722 USDT |
0.0709 USDT |
| 2024-06-14 |
0.0695 USDT |
3,187,788.8284 LAYER |
0.0689 USDT |
0.0689 USDT |
0.0704 USDT |
0.0698 USDT |
| 2024-06-13 |
0.0711 USDT |
1,926,566.6925 LAYER |
0.0727 USDT |
0.0688 USDT |
0.0728 USDT |
0.0692 USDT |
| 2024-06-12 |
0.0720 USDT |
2,464,934.9008 LAYER |
0.0719 USDT |
0.0712 USDT |
0.0747 USDT |
0.0733 USDT |
| 2024-06-11 |
0.0726 USDT |
2,886,152.1516 LAYER |
0.0759 USDT |
0.0711 USDT |
0.0759 USDT |
0.0719 USDT |
| 2024-06-10 |
0.0750 USDT |
2,492,241.4603 LAYER |
0.0754 USDT |
0.0744 USDT |
0.0765 USDT |
0.0763 USDT |
| 2024-06-09 |
0.0750 USDT |
2,437,763.2814 LAYER |
0.0749 USDT |
0.0739 USDT |
0.0755 USDT |
0.0750 USDT |
| 2024-06-08 |
0.0755 USDT |
1,139,628.4884 LAYER |
0.0753 USDT |
0.0740 USDT |
0.0761 USDT |
0.0747 USDT |
| 2024-06-07 |
0.0786 USDT |
2,591,110.7829 LAYER |
0.0796 USDT |
0.0742 USDT |
0.0800 USDT |
0.0753 USDT |
| 2024-06-06 |
0.0801 USDT |
2,703,767.8608 LAYER |
0.0800 USDT |
0.0798 USDT |
0.0805 USDT |
0.0799 USDT |
| 2024-06-05 |
0.0786 USDT |
1,530,144.4514 LAYER |
0.0793 USDT |
0.0782 USDT |
0.0794 USDT |
0.0791 USDT |
| 2024-06-04 |
0.0784 USDT |
2,409,761.2635 LAYER |
0.0790 USDT |
0.0770 USDT |
0.0791 USDT |
0.0783 USDT |
| 2024-06-03 |
0.0795 USDT |
2,418,137.3319 LAYER |
0.0793 USDT |
0.0786 USDT |
0.0805 USDT |
0.0790 USDT |
| 2024-06-02 |
0.0785 USDT |
592,486.5148 LAYER |
0.0780 USDT |
0.0777 USDT |
0.0804 USDT |
0.0794 USDT |
| 2024-06-01 |
0.0780 USDT |
520,572.9347 LAYER |
0.0778 USDT |
0.0777 USDT |
0.0785 USDT |
0.0782 USDT |
| 2024-05-31 |
0.0792 USDT |
1,215,482.6409 LAYER |
0.0797 USDT |
0.0782 USDT |
0.0801 USDT |
0.0799 USDT |
| 2024-05-30 |
0.0806 USDT |
1,678,892.8731 LAYER |
0.0818 USDT |
0.0790 USDT |
0.0827 USDT |
0.0797 USDT |
| 2024-05-29 |
0.0819 USDT |
1,822,368.6905 LAYER |
0.0820 USDT |
0.0817 USDT |
0.0826 USDT |
0.0820 USDT |
| 2024-05-28 |
0.0823 USDT |
2,131,006.3651 LAYER |
0.0833 USDT |
0.0810 USDT |
0.0834 USDT |
0.0818 USDT |
| 2024-05-27 |
0.0825 USDT |
2,241,915.9331 LAYER |
0.0812 USDT |
0.0807 USDT |
0.0840 USDT |
0.0833 USDT |
| 2024-05-26 |
0.0807 USDT |
1,072,525.5905 LAYER |
0.0800 USDT |
0.0794 USDT |
0.0826 USDT |
0.0813 USDT |
| 2024-05-25 |
0.0799 USDT |
1,130,759.3571 LAYER |
0.0796 USDT |
0.0784 USDT |
0.0804 USDT |
0.0803 USDT |
| 2024-05-24 |
0.0816 USDT |
2,128,002.5786 LAYER |
0.0826 USDT |
0.0786 USDT |
0.0837 USDT |
0.0791 USDT |
| 2024-05-23 |
0.0829 USDT |
1,761,120.6606 LAYER |
0.0811 USDT |
0.0801 USDT |
0.0852 USDT |
0.0830 USDT |
| 2024-05-22 |
0.0823 USDT |
2,185,366.7824 LAYER |
0.0832 USDT |
0.0802 USDT |
0.0837 USDT |
0.0816 USDT |
| 2024-05-21 |
0.0822 USDT |
2,163,838.3877 LAYER |
0.0817 USDT |
0.0809 USDT |
0.0848 USDT |
0.0831 USDT |
| 2024-05-20 |
0.0716 USDT |
2,294,682.7795 LAYER |
0.0713 USDT |
0.0703 USDT |
0.0802 USDT |
0.0802 USDT |
| 2024-05-19 |
0.0729 USDT |
1,900,142.1606 LAYER |
0.0740 USDT |
0.0714 USDT |
0.0741 USDT |
0.0716 USDT |
| 2024-05-18 |
0.0748 USDT |
1,608,372.0337 LAYER |
0.0746 USDT |
0.0740 USDT |
0.0755 USDT |
0.0740 USDT |
| 2024-05-17 |
0.0687 USDT |
1,974,709.3953 LAYER |
0.0671 USDT |
0.0669 USDT |
0.0723 USDT |
0.0719 USDT |
| 2024-05-16 |
0.0685 USDT |
3,428,635.0475 LAYER |
0.0692 USDT |
0.0670 USDT |
0.0693 USDT |
0.0670 USDT |
| 2024-05-15 |
0.0672 USDT |
2,886,583.7372 LAYER |
0.0651 USDT |
0.0643 USDT |
0.0692 USDT |
0.0688 USDT |
| 2024-05-14 |
0.0668 USDT |
2,143,754.3109 LAYER |
0.0680 USDT |
0.0644 USDT |
0.0684 USDT |
0.0653 USDT |
| 2024-05-13 |
0.0688 USDT |
2,211,883.4622 LAYER |
0.0686 USDT |
0.0674 USDT |
0.0702 USDT |
0.0683 USDT |
| 2024-05-12 |
0.0687 USDT |
1,563,792.3326 LAYER |
0.0686 USDT |
0.0678 USDT |
0.0708 USDT |
0.0692 USDT |
| 2024-05-11 |
0.0686 USDT |
2,723,975.9512 LAYER |
0.0695 USDT |
0.0672 USDT |
0.0695 USDT |
0.0687 USDT |
| 2024-05-10 |
0.0711 USDT |
2,095,646.7929 LAYER |
0.0716 USDT |
0.0690 USDT |
0.0752 USDT |
0.0692 USDT |
| 2024-05-09 |
0.0708 USDT |
2,381,136.4469 LAYER |
0.0720 USDT |
0.0705 USDT |
0.0720 USDT |
0.0716 USDT |
| 2024-05-08 |
0.0754 USDT |
1,512,453.3829 LAYER |
0.0775 USDT |
0.0720 USDT |
0.0786 USDT |
0.0723 USDT |
| 2024-05-07 |
0.0795 USDT |
1,237,309.6173 LAYER |
0.0800 USDT |
0.0764 USDT |
0.0812 USDT |
0.0768 USDT |
| 2024-05-06 |
0.0811 USDT |
1,225,552.3760 LAYER |
0.0804 USDT |
0.0789 USDT |
0.0827 USDT |
0.0804 USDT |
| 2024-05-05 |
0.0811 USDT |
1,915,740.0269 LAYER |
0.0821 USDT |
0.0794 USDT |
0.0827 USDT |
0.0803 USDT |
| 2024-05-04 |
0.0817 USDT |
1,395,734.9411 LAYER |
0.0814 USDT |
0.0807 USDT |
0.0838 USDT |
0.0820 USDT |
| 2024-05-03 |
0.0792 USDT |
1,658,194.8595 LAYER |
0.0784 USDT |
0.0767 USDT |
0.0827 USDT |
0.0819 USDT |
| 2024-05-02 |
0.0777 USDT |
1,771,891.0652 LAYER |
0.0775 USDT |
0.0762 USDT |
0.0793 USDT |
0.0783 USDT |
| 2024-05-01 |
0.0773 USDT |
1,283,439.5921 LAYER |
0.0801 USDT |
0.0744 USDT |
0.0801 USDT |
0.0775 USDT |
| 2024-04-30 |
0.0824 USDT |
2,152,968.6982 LAYER |
0.0853 USDT |
0.0792 USDT |
0.0856 USDT |
0.0802 USDT |
| 2024-04-29 |
0.0851 USDT |
1,304,233.3781 LAYER |
0.0881 USDT |
0.0822 USDT |
0.0884 USDT |
0.0840 USDT |