Identifier on Kucoin: LENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0048 USDT |
5,244,274.7487 |
0.0048 USDT |
0.0046 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-10-03 |
0.0050 USDT |
4,455,712.8498 |
0.0053 USDT |
0.0047 USDT |
0.0054 USDT |
0.0048 USDT |
| 2024-10-02 |
0.0058 USDT |
2,880,677.5984 |
0.0058 USDT |
0.0056 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-10-01 |
0.0057 USDT |
6,159,183.8998 |
0.0057 USDT |
0.0054 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-09-30 |
0.0058 USDT |
5,708,110.6154 |
0.0067 USDT |
0.0054 USDT |
0.0067 USDT |
0.0054 USDT |
| 2024-09-29 |
0.0063 USDT |
12,042,503.5428 |
0.0061 USDT |
0.0056 USDT |
0.0078 USDT |
0.0066 USDT |
| 2024-09-28 |
0.0074 USDT |
29,253,923.5448 |
0.0084 USDT |
0.0057 USDT |
0.0098 USDT |
0.0058 USDT |
| 2024-09-27 |
0.0062 USDT |
13,659,474.9104 |
0.0051 USDT |
0.0051 USDT |
0.0087 USDT |
0.0079 USDT |
| 2024-09-26 |
0.0054 USDT |
15,648,166.1962 |
0.0045 USDT |
0.0044 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-09-25 |
0.0044 USDT |
2,660,912.0933 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-09-24 |
0.0044 USDT |
1,665,854.7202 |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0044 USDT |
| 2024-09-23 |
0.0045 USDT |
3,523,533.1978 |
0.0045 USDT |
0.0043 USDT |
0.0051 USDT |
0.0044 USDT |
| 2024-09-22 |
0.0046 USDT |
3,697,580.8510 |
0.0046 USDT |
0.0045 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-09-21 |
0.0046 USDT |
663,737.7013 |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-09-20 |
0.0046 USDT |
882,712.1331 |
0.0045 USDT |
0.0044 USDT |
0.0048 USDT |
0.0045 USDT |
| 2024-09-19 |
0.0046 USDT |
1,557,978.1567 |
0.0045 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-09-18 |
0.0044 USDT |
1,898,385.1079 |
0.0046 USDT |
0.0040 USDT |
0.0047 USDT |
0.0045 USDT |
| 2024-09-17 |
0.0045 USDT |
2,240,556.9207 |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
0.0046 USDT |
| 2024-09-16 |
0.0044 USDT |
2,662,387.1738 |
0.0048 USDT |
0.0042 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-09-15 |
0.0050 USDT |
638,192.6841 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-09-14 |
0.0051 USDT |
1,279,575.2954 |
0.0050 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2024-09-13 |
0.0051 USDT |
3,363,009.7695 |
0.0051 USDT |
0.0048 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-09-12 |
0.0050 USDT |
1,168,431.8201 |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-09-11 |
0.0049 USDT |
916,589.1648 |
0.0051 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-09-10 |
0.0048 USDT |
2,446,930.6842 |
0.0049 USDT |
0.0046 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-09-09 |
0.0050 USDT |
1,031,939.0464 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-09-08 |
0.0051 USDT |
600,090.2490 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-09-07 |
0.0050 USDT |
126,285.5485 |
0.0050 USDT |
0.0050 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-09-06 |
0.0051 USDT |
1,258,927.1994 |
0.0053 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2024-09-05 |
0.0055 USDT |
2,124,227.1160 |
0.0057 USDT |
0.0051 USDT |
0.0062 USDT |
0.0053 USDT |
| 2024-09-04 |
0.0056 USDT |
2,374,723.9405 |
0.0054 USDT |
0.0053 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-09-03 |
0.0055 USDT |
783,545.7604 |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0053 USDT |
| 2024-09-02 |
0.0054 USDT |
759,815.2475 |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-09-01 |
0.0056 USDT |
3,409,233.0097 |
0.0051 USDT |
0.0051 USDT |
0.0062 USDT |
0.0056 USDT |
| 2024-08-31 |
0.0053 USDT |
451,843.2700 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0052 USDT |
| 2024-08-30 |
0.0053 USDT |
1,753,572.7948 |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2024-08-29 |
0.0057 USDT |
1,222,046.3163 |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2024-08-28 |
0.0058 USDT |
4,313,782.7440 |
0.0058 USDT |
0.0054 USDT |
0.0065 USDT |
0.0059 USDT |
| 2024-08-27 |
0.0059 USDT |
3,638,771.8780 |
0.0062 USDT |
0.0057 USDT |
0.0064 USDT |
0.0059 USDT |
| 2024-08-26 |
0.0065 USDT |
1,769,953.7202 |
0.0066 USDT |
0.0063 USDT |
0.0067 USDT |
0.0063 USDT |
| 2024-08-25 |
0.0065 USDT |
1,815,896.1742 |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-08-24 |
0.0066 USDT |
3,976,052.7020 |
0.0063 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-08-23 |
0.0065 USDT |
4,141,472.2458 |
0.0062 USDT |
0.0061 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-08-22 |
0.0064 USDT |
2,469,497.1766 |
0.0064 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2024-08-21 |
0.0065 USDT |
4,425,792.9704 |
0.0065 USDT |
0.0062 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-08-20 |
0.0067 USDT |
3,105,288.4762 |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2024-08-19 |
0.0066 USDT |
1,938,620.7679 |
0.0069 USDT |
0.0063 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-08-18 |
0.0071 USDT |
4,568,957.5089 |
0.0072 USDT |
0.0068 USDT |
0.0076 USDT |
0.0070 USDT |
| 2024-08-17 |
0.0074 USDT |
2,885,032.9814 |
0.0075 USDT |
0.0071 USDT |
0.0078 USDT |
0.0072 USDT |
| 2024-08-16 |
0.0074 USDT |
5,855,538.3573 |
0.0067 USDT |
0.0067 USDT |
0.0086 USDT |
0.0076 USDT |