Identifier on Kucoin: LENDS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0603 USDT |
1,821,860.4368 |
0.0605 USDT |
0.0571 USDT |
0.0635 USDT |
0.0579 USDT |
| 2024-04-16 |
0.0630 USDT |
1,364,252.9809 |
0.0661 USDT |
0.0595 USDT |
0.0673 USDT |
0.0611 USDT |
| 2024-04-15 |
0.0696 USDT |
2,024,341.9609 |
0.0691 USDT |
0.0620 USDT |
0.0755 USDT |
0.0687 USDT |
| 2024-04-14 |
0.0663 USDT |
1,958,962.8293 |
0.0700 USDT |
0.0609 USDT |
0.0726 USDT |
0.0648 USDT |
| 2024-04-13 |
0.0758 USDT |
1,499,068.8977 |
0.0793 USDT |
0.0710 USDT |
0.0810 USDT |
0.0741 USDT |
| 2024-04-12 |
0.0834 USDT |
1,635,552.3267 |
0.0910 USDT |
0.0744 USDT |
0.0931 USDT |
0.0812 USDT |
| 2024-04-11 |
0.0929 USDT |
1,403,641.4004 |
0.0980 USDT |
0.0889 USDT |
0.0989 USDT |
0.0928 USDT |
| 2024-04-10 |
0.1041 USDT |
2,607,933.2290 |
0.1070 USDT |
0.0970 USDT |
0.1142 USDT |
0.1015 USDT |
| 2024-04-09 |
0.1077 USDT |
3,340,103.6372 |
0.1036 USDT |
0.0986 USDT |
0.1186 USDT |
0.1073 USDT |
| 2024-04-08 |
0.0926 USDT |
1,128,914.5121 |
0.0923 USDT |
0.0897 USDT |
0.0967 USDT |
0.0960 USDT |
| 2024-04-07 |
0.0901 USDT |
674,407.7200 |
0.0915 USDT |
0.0877 USDT |
0.0923 USDT |
0.0905 USDT |
| 2024-04-06 |
0.0908 USDT |
1,046,503.9065 |
0.0857 USDT |
0.0852 USDT |
0.0953 USDT |
0.0904 USDT |
| 2024-04-05 |
0.0859 USDT |
1,524,962.3333 |
0.0941 USDT |
0.0816 USDT |
0.0944 USDT |
0.0871 USDT |
| 2024-04-04 |
0.0934 USDT |
2,337,183.3939 |
0.0929 USDT |
0.0880 USDT |
0.1002 USDT |
0.0942 USDT |
| 2024-04-03 |
0.0959 USDT |
2,694,282.7593 |
0.1013 USDT |
0.0887 USDT |
0.1054 USDT |
0.0925 USDT |
| 2024-04-02 |
0.1056 USDT |
2,268,677.1796 |
0.1135 USDT |
0.1000 USDT |
0.1162 USDT |
0.1032 USDT |
| 2024-04-01 |
0.1153 USDT |
2,967,953.5338 |
0.1197 USDT |
0.1060 USDT |
0.1283 USDT |
0.1141 USDT |
| 2024-03-31 |
0.1224 USDT |
5,561,481.8676 |
0.1040 USDT |
0.1028 USDT |
0.1378 USDT |
0.1260 USDT |
| 2024-03-30 |
0.1015 USDT |
2,815,618.8541 |
0.1008 USDT |
0.0930 USDT |
0.1100 USDT |
0.1061 USDT |
| 2024-03-29 |
0.1107 USDT |
2,628,468.1419 |
0.1070 USDT |
0.1010 USDT |
0.1221 USDT |
0.1015 USDT |
| 2024-03-28 |
0.1082 USDT |
1,661,908.5328 |
0.1097 USDT |
0.1051 USDT |
0.1118 USDT |
0.1069 USDT |
| 2024-03-27 |
0.1073 USDT |
1,875,480.5019 |
0.1047 USDT |
0.1018 USDT |
0.1148 USDT |
0.1082 USDT |
| 2024-03-26 |
0.1133 USDT |
4,816,554.6345 |
0.1209 USDT |
0.0988 USDT |
0.1300 USDT |
0.1064 USDT |
| 2024-03-25 |
0.1171 USDT |
3,337,671.7219 |
0.1108 USDT |
0.1095 USDT |
0.1239 USDT |
0.1212 USDT |
| 2024-03-24 |
0.1077 USDT |
1,362,472.5670 |
0.1063 USDT |
0.1045 USDT |
0.1122 USDT |
0.1078 USDT |
| 2024-03-23 |
0.1060 USDT |
1,476,033.9525 |
0.1028 USDT |
0.1000 USDT |
0.1111 USDT |
0.1093 USDT |
| 2024-03-22 |
0.1080 USDT |
2,458,329.3951 |
0.1116 USDT |
0.0989 USDT |
0.1165 USDT |
0.1041 USDT |
| 2024-03-21 |
0.1181 USDT |
2,887,032.3541 |
0.1228 USDT |
0.1100 USDT |
0.1279 USDT |
0.1124 USDT |
| 2024-03-20 |
0.1131 USDT |
2,705,511.1176 |
0.1100 USDT |
0.1044 USDT |
0.1235 USDT |
0.1146 USDT |
| 2024-03-19 |
0.1117 USDT |
6,053,435.6368 |
0.1144 USDT |
0.0965 USDT |
0.1274 USDT |
0.1155 USDT |