Identifier on Kucoin: LENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.0306 USDT |
1,089,805.0113 |
0.0310 USDT |
0.0295 USDT |
0.0334 USDT |
0.0313 USDT |
| 2024-06-05 |
0.0304 USDT |
909,607.8450 |
0.0296 USDT |
0.0288 USDT |
0.0319 USDT |
0.0307 USDT |
| 2024-06-04 |
0.0293 USDT |
1,476,045.1453 |
0.0276 USDT |
0.0269 USDT |
0.0320 USDT |
0.0297 USDT |
| 2024-06-03 |
0.0281 USDT |
3,036,380.0369 |
0.0303 USDT |
0.0259 USDT |
0.0329 USDT |
0.0277 USDT |
| 2024-06-02 |
0.0312 USDT |
945,917.4961 |
0.0302 USDT |
0.0297 USDT |
0.0325 USDT |
0.0301 USDT |
| 2024-06-01 |
0.0311 USDT |
1,721,303.7515 |
0.0306 USDT |
0.0296 USDT |
0.0351 USDT |
0.0306 USDT |
| 2024-05-31 |
0.0307 USDT |
1,752,365.3119 |
0.0312 USDT |
0.0292 USDT |
0.0321 USDT |
0.0307 USDT |
| 2024-05-30 |
0.0317 USDT |
1,340,209.5466 |
0.0321 USDT |
0.0300 USDT |
0.0329 USDT |
0.0315 USDT |
| 2024-05-29 |
0.0338 USDT |
1,484,819.1336 |
0.0344 USDT |
0.0319 USDT |
0.0358 USDT |
0.0320 USDT |
| 2024-05-28 |
0.0348 USDT |
2,083,501.8072 |
0.0377 USDT |
0.0318 USDT |
0.0380 USDT |
0.0344 USDT |
| 2024-05-27 |
0.0373 USDT |
1,413,579.1336 |
0.0358 USDT |
0.0355 USDT |
0.0395 USDT |
0.0372 USDT |
| 2024-05-26 |
0.0365 USDT |
2,399,792.0458 |
0.0332 USDT |
0.0328 USDT |
0.0411 USDT |
0.0367 USDT |
| 2024-05-25 |
0.0325 USDT |
2,350,889.7289 |
0.0328 USDT |
0.0311 USDT |
0.0341 USDT |
0.0326 USDT |
| 2024-05-24 |
0.0332 USDT |
822,076.1050 |
0.0343 USDT |
0.0318 USDT |
0.0351 USDT |
0.0328 USDT |
| 2024-05-23 |
0.0347 USDT |
627,631.2559 |
0.0353 USDT |
0.0335 USDT |
0.0367 USDT |
0.0343 USDT |
| 2024-05-22 |
0.0357 USDT |
918,791.0119 |
0.0342 USDT |
0.0337 USDT |
0.0371 USDT |
0.0356 USDT |
| 2024-05-21 |
0.0375 USDT |
1,882,513.0675 |
0.0363 USDT |
0.0353 USDT |
0.0440 USDT |
0.0364 USDT |
| 2024-05-20 |
0.0344 USDT |
1,734,254.8258 |
0.0334 USDT |
0.0320 USDT |
0.0374 USDT |
0.0361 USDT |
| 2024-05-19 |
0.0341 USDT |
512,153.1694 |
0.0353 USDT |
0.0321 USDT |
0.0356 USDT |
0.0321 USDT |
| 2024-05-18 |
0.0356 USDT |
383,913.9440 |
0.0363 USDT |
0.0349 USDT |
0.0366 USDT |
0.0351 USDT |
| 2024-05-17 |
0.0360 USDT |
608,234.6503 |
0.0353 USDT |
0.0347 USDT |
0.0375 USDT |
0.0359 USDT |
| 2024-05-16 |
0.0362 USDT |
1,615,584.3132 |
0.0349 USDT |
0.0344 USDT |
0.0387 USDT |
0.0353 USDT |
| 2024-05-15 |
0.0335 USDT |
1,807,262.1601 |
0.0317 USDT |
0.0305 USDT |
0.0374 USDT |
0.0349 USDT |
| 2024-05-14 |
0.0327 USDT |
2,523,779.2425 |
0.0342 USDT |
0.0312 USDT |
0.0345 USDT |
0.0317 USDT |
| 2024-05-13 |
0.0361 USDT |
1,073,168.6464 |
0.0377 USDT |
0.0336 USDT |
0.0382 USDT |
0.0338 USDT |
| 2024-05-12 |
0.0392 USDT |
592,023.2473 |
0.0411 USDT |
0.0376 USDT |
0.0414 USDT |
0.0379 USDT |
| 2024-05-11 |
0.0405 USDT |
630,291.8355 |
0.0406 USDT |
0.0395 USDT |
0.0424 USDT |
0.0402 USDT |
| 2024-05-10 |
0.0428 USDT |
1,025,053.5274 |
0.0459 USDT |
0.0398 USDT |
0.0466 USDT |
0.0404 USDT |
| 2024-05-09 |
0.0435 USDT |
977,569.1132 |
0.0427 USDT |
0.0422 USDT |
0.0454 USDT |
0.0443 USDT |
| 2024-05-08 |
0.0467 USDT |
1,593,259.2716 |
0.0482 USDT |
0.0424 USDT |
0.0510 USDT |
0.0430 USDT |