Identifier on Kucoin: LENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0514 USDT |
4,199,945.9242 |
0.0467 USDT |
0.0467 USDT |
0.0566 USDT |
0.0500 USDT |
| 2024-05-06 |
0.0456 USDT |
2,738,932.3169 |
0.0399 USDT |
0.0393 USDT |
0.0520 USDT |
0.0472 USDT |
| 2024-05-05 |
0.0405 USDT |
1,261,610.2624 |
0.0414 USDT |
0.0390 USDT |
0.0416 USDT |
0.0399 USDT |
| 2024-05-04 |
0.0424 USDT |
1,227,000.0614 |
0.0430 USDT |
0.0408 USDT |
0.0445 USDT |
0.0415 USDT |
| 2024-05-03 |
0.0406 USDT |
1,229,075.3649 |
0.0400 USDT |
0.0384 USDT |
0.0430 USDT |
0.0426 USDT |
| 2024-05-02 |
0.0392 USDT |
4,584,583.0513 |
0.0373 USDT |
0.0345 USDT |
0.0444 USDT |
0.0397 USDT |
| 2024-05-01 |
0.0333 USDT |
1,992,654.3051 |
0.0311 USDT |
0.0298 USDT |
0.0426 USDT |
0.0373 USDT |
| 2024-04-30 |
0.0329 USDT |
1,858,592.7040 |
0.0374 USDT |
0.0287 USDT |
0.0374 USDT |
0.0309 USDT |
| 2024-04-29 |
0.0371 USDT |
862,082.1690 |
0.0396 USDT |
0.0356 USDT |
0.0404 USDT |
0.0366 USDT |
| 2024-04-28 |
0.0406 USDT |
557,353.7417 |
0.0405 USDT |
0.0392 USDT |
0.0418 USDT |
0.0405 USDT |
| 2024-04-27 |
0.0391 USDT |
1,443,125.7321 |
0.0430 USDT |
0.0360 USDT |
0.0433 USDT |
0.0399 USDT |
| 2024-04-26 |
0.0441 USDT |
1,419,826.1688 |
0.0461 USDT |
0.0424 USDT |
0.0463 USDT |
0.0430 USDT |
| 2024-04-25 |
0.0459 USDT |
3,287,987.2437 |
0.0496 USDT |
0.0424 USDT |
0.0508 USDT |
0.0454 USDT |
| 2024-04-24 |
0.0509 USDT |
1,824,803.1962 |
0.0501 USDT |
0.0489 USDT |
0.0535 USDT |
0.0498 USDT |
| 2024-04-23 |
0.0546 USDT |
1,792,590.3658 |
0.0568 USDT |
0.0500 USDT |
0.0579 USDT |
0.0510 USDT |
| 2024-04-22 |
0.0579 USDT |
1,508,478.3977 |
0.0592 USDT |
0.0552 USDT |
0.0612 USDT |
0.0567 USDT |
| 2024-04-21 |
0.0586 USDT |
1,268,787.4079 |
0.0606 USDT |
0.0562 USDT |
0.0614 USDT |
0.0573 USDT |
| 2024-04-20 |
0.0577 USDT |
1,978,515.4119 |
0.0606 USDT |
0.0540 USDT |
0.0624 USDT |
0.0601 USDT |
| 2024-04-19 |
0.0577 USDT |
2,778,764.8348 |
0.0541 USDT |
0.0520 USDT |
0.0660 USDT |
0.0620 USDT |
| 2024-04-18 |
0.0560 USDT |
2,565,062.9098 |
0.0575 USDT |
0.0520 USDT |
0.0623 USDT |
0.0552 USDT |