Identifier on Kucoin: LENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0115 USDT |
38,189,978.6445 |
0.0096 USDT |
0.0087 USDT |
0.0148 USDT |
0.0103 USDT |
| 2024-07-25 |
0.0107 USDT |
39,425,890.4151 |
0.0093 USDT |
0.0091 USDT |
0.0139 USDT |
0.0100 USDT |
| 2024-07-24 |
0.0097 USDT |
14,607,227.4986 |
0.0075 USDT |
0.0075 USDT |
0.0118 USDT |
0.0098 USDT |
| 2024-07-23 |
0.0077 USDT |
1,136,816.1407 |
0.0078 USDT |
0.0076 USDT |
0.0079 USDT |
0.0076 USDT |
| 2024-07-22 |
0.0079 USDT |
1,567,346.9592 |
0.0081 USDT |
0.0076 USDT |
0.0084 USDT |
0.0077 USDT |
| 2024-07-21 |
0.0079 USDT |
6,312,427.8499 |
0.0078 USDT |
0.0074 USDT |
0.0090 USDT |
0.0080 USDT |
| 2024-07-20 |
0.0076 USDT |
1,310,605.0277 |
0.0074 USDT |
0.0074 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-07-19 |
0.0071 USDT |
1,606,965.7049 |
0.0071 USDT |
0.0069 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-07-18 |
0.0075 USDT |
3,298,589.7047 |
0.0075 USDT |
0.0071 USDT |
0.0080 USDT |
0.0071 USDT |
| 2024-07-17 |
0.0075 USDT |
1,166,881.6563 |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-07-16 |
0.0075 USDT |
2,502,483.0122 |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-07-15 |
0.0072 USDT |
1,446,327.5770 |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-07-14 |
0.0070 USDT |
1,287,496.8613 |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-07-13 |
0.0071 USDT |
1,281,626.7717 |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-07-12 |
0.0069 USDT |
398,004.3910 |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-07-11 |
0.0068 USDT |
597,078.5357 |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-07-10 |
0.0071 USDT |
1,420,415.7581 |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-07-09 |
0.0071 USDT |
4,188,148.9538 |
0.0072 USDT |
0.0067 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-07-08 |
0.0075 USDT |
1,449,438.6180 |
0.0075 USDT |
0.0072 USDT |
0.0078 USDT |
0.0072 USDT |
| 2024-07-07 |
0.0076 USDT |
3,345,684.1418 |
0.0077 USDT |
0.0075 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-07-06 |
0.0075 USDT |
2,686,471.2716 |
0.0073 USDT |
0.0072 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-07-05 |
0.0074 USDT |
3,758,714.0023 |
0.0082 USDT |
0.0068 USDT |
0.0082 USDT |
0.0072 USDT |
| 2024-07-04 |
0.0084 USDT |
1,372,594.9093 |
0.0086 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-07-03 |
0.0087 USDT |
2,171,001.8932 |
0.0095 USDT |
0.0083 USDT |
0.0095 USDT |
0.0085 USDT |
| 2024-07-02 |
0.0096 USDT |
1,961,782.0365 |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-07-01 |
0.0097 USDT |
2,909,357.3218 |
0.0100 USDT |
0.0089 USDT |
0.0104 USDT |
0.0092 USDT |
| 2024-06-30 |
0.0101 USDT |
2,478,313.9119 |
0.0102 USDT |
0.0099 USDT |
0.0103 USDT |
0.0101 USDT |
| 2024-06-29 |
0.0103 USDT |
1,717,865.3496 |
0.0102 USDT |
0.0100 USDT |
0.0107 USDT |
0.0101 USDT |
| 2024-06-28 |
0.0107 USDT |
2,054,765.8911 |
0.0116 USDT |
0.0100 USDT |
0.0118 USDT |
0.0102 USDT |
| 2024-06-27 |
0.0117 USDT |
1,692,638.2918 |
0.0114 USDT |
0.0112 USDT |
0.0123 USDT |
0.0116 USDT |
| 2024-06-26 |
0.0120 USDT |
3,886,936.0916 |
0.0135 USDT |
0.0110 USDT |
0.0135 USDT |
0.0114 USDT |
| 2024-06-25 |
0.0131 USDT |
810,129.7006 |
0.0129 USDT |
0.0127 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-06-24 |
0.0128 USDT |
1,614,124.2838 |
0.0134 USDT |
0.0123 USDT |
0.0143 USDT |
0.0127 USDT |
| 2024-06-23 |
0.0136 USDT |
443,462.6063 |
0.0136 USDT |
0.0134 USDT |
0.0139 USDT |
0.0136 USDT |
| 2024-06-22 |
0.0136 USDT |
330,253.1584 |
0.0137 USDT |
0.0134 USDT |
0.0138 USDT |
0.0135 USDT |
| 2024-06-21 |
0.0139 USDT |
519,126.6723 |
0.0138 USDT |
0.0136 USDT |
0.0143 USDT |
0.0138 USDT |
| 2024-06-20 |
0.0142 USDT |
898,885.2330 |
0.0142 USDT |
0.0139 USDT |
0.0148 USDT |
0.0142 USDT |
| 2024-06-19 |
0.0139 USDT |
1,137,863.5803 |
0.0137 USDT |
0.0134 USDT |
0.0146 USDT |
0.0139 USDT |
| 2024-06-18 |
0.0136 USDT |
2,454,605.3412 |
0.0156 USDT |
0.0120 USDT |
0.0156 USDT |
0.0137 USDT |
| 2024-06-17 |
0.0167 USDT |
797,800.7432 |
0.0185 USDT |
0.0158 USDT |
0.0187 USDT |
0.0162 USDT |
| 2024-06-16 |
0.0182 USDT |
745,228.9473 |
0.0183 USDT |
0.0178 USDT |
0.0187 USDT |
0.0184 USDT |
| 2024-06-15 |
0.0185 USDT |
1,863,778.6929 |
0.0183 USDT |
0.0166 USDT |
0.0200 USDT |
0.0181 USDT |
| 2024-06-14 |
0.0184 USDT |
2,082,398.4313 |
0.0180 USDT |
0.0173 USDT |
0.0210 USDT |
0.0181 USDT |
| 2024-06-13 |
0.0189 USDT |
3,104,530.1366 |
0.0210 USDT |
0.0174 USDT |
0.0212 USDT |
0.0182 USDT |
| 2024-06-12 |
0.0214 USDT |
1,267,334.1474 |
0.0210 USDT |
0.0205 USDT |
0.0223 USDT |
0.0212 USDT |
| 2024-06-11 |
0.0214 USDT |
1,835,990.6959 |
0.0230 USDT |
0.0200 USDT |
0.0232 USDT |
0.0209 USDT |
| 2024-06-10 |
0.0247 USDT |
717,663.6144 |
0.0258 USDT |
0.0236 USDT |
0.0259 USDT |
0.0241 USDT |
| 2024-06-09 |
0.0255 USDT |
909,424.5885 |
0.0253 USDT |
0.0249 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-06-08 |
0.0266 USDT |
1,423,047.3577 |
0.0282 USDT |
0.0244 USDT |
0.0284 USDT |
0.0256 USDT |
| 2024-06-07 |
0.0285 USDT |
817,046.3054 |
0.0314 USDT |
0.0248 USDT |
0.0318 USDT |
0.0280 USDT |