Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
4.4167 USDT |
327.1972 |
4.0819 USDT |
4.0655 USDT |
5.0388 USDT |
4.7047 USDT |
| 2024-03-17 |
4.3637 USDT |
1,976.6608 |
3.9310 USDT |
3.7995 USDT |
4.4687 USDT |
3.8994 USDT |
| 2024-03-16 |
3.6780 USDT |
881.3084 |
3.4465 USDT |
3.3688 USDT |
4.3243 USDT |
4.0747 USDT |
| 2024-03-15 |
3.1990 USDT |
490.0591 |
2.5720 USDT |
2.5720 USDT |
3.8090 USDT |
3.2908 USDT |
| 2024-03-14 |
2.6668 USDT |
354.9874 |
2.3598 USDT |
2.3036 USDT |
2.9814 USDT |
2.6389 USDT |
| 2024-03-13 |
2.4255 USDT |
762.1498 |
2.5410 USDT |
2.1878 USDT |
2.5410 USDT |
2.4657 USDT |
| 2024-03-12 |
2.5030 USDT |
1,246.3816 |
2.3245 USDT |
2.2113 USDT |
2.9060 USDT |
2.5641 USDT |
| 2024-03-11 |
2.3425 USDT |
1,601.4948 |
2.3957 USDT |
2.2408 USDT |
2.4122 USDT |
2.4100 USDT |
| 2024-03-10 |
2.2777 USDT |
52.8725 |
2.1282 USDT |
2.0880 USDT |
2.5090 USDT |
2.4072 USDT |
| 2024-03-09 |
2.3203 USDT |
78.2787 |
2.3998 USDT |
2.2513 USDT |
2.3998 USDT |
2.2605 USDT |
| 2024-03-08 |
2.4122 USDT |
836.3818 |
2.0987 USDT |
2.0879 USDT |
2.7032 USDT |
2.4470 USDT |
| 2024-03-07 |
2.3454 USDT |
261.8027 |
2.3121 USDT |
2.1660 USDT |
2.5032 USDT |
2.3036 USDT |
| 2024-03-06 |
2.2562 USDT |
6,656.2726 |
2.5123 USDT |
1.9661 USDT |
2.5934 USDT |
2.3141 USDT |
| 2024-03-05 |
3.1911 USDT |
41,681.8432 |
4.5270 USDT |
2.6514 USDT |
4.5684 USDT |
3.0958 USDT |
| 2024-03-04 |
4.3250 USDT |
178.8882 |
4.2596 USDT |
4.0821 USDT |
4.7990 USDT |
4.5080 USDT |
| 2024-03-03 |
4.1079 USDT |
1,597.7662 |
4.4903 USDT |
3.4455 USDT |
5.0607 USDT |
4.2637 USDT |
| 2024-03-02 |
5.0050 USDT |
215.0373 |
5.2662 USDT |
4.5749 USDT |
5.3569 USDT |
4.6577 USDT |
| 2024-03-01 |
5.2985 USDT |
123.4762 |
5.3452 USDT |
5.1678 USDT |
5.4046 USDT |
5.4046 USDT |
| 2024-02-29 |
4.7732 USDT |
616.2450 |
5.3784 USDT |
4.3426 USDT |
5.3784 USDT |
5.1518 USDT |
| 2024-02-28 |
5.6844 USDT |
3,885.9298 |
5.4040 USDT |
4.7713 USDT |
6.3445 USDT |
5.3530 USDT |
| 2024-02-27 |
5.1987 USDT |
88.6344 |
4.8897 USDT |
4.8044 USDT |
5.5110 USDT |
5.4910 USDT |
| 2024-02-26 |
5.1661 USDT |
477.1660 |
5.1894 USDT |
5.0132 USDT |
5.5110 USDT |
5.0419 USDT |
| 2024-02-25 |
5.5390 USDT |
89.8497 |
5.9611 USDT |
5.0928 USDT |
6.0188 USDT |
5.0928 USDT |
| 2024-02-24 |
6.6766 USDT |
49.2866 |
6.8700 USDT |
5.7323 USDT |
6.8879 USDT |
5.7323 USDT |
| 2024-02-23 |
6.3247 USDT |
40.0660 |
6.3955 USDT |
6.2949 USDT |
6.7898 USDT |
6.7898 USDT |
| 2024-02-22 |
5.7713 USDT |
266.8516 |
5.5079 USDT |
5.0375 USDT |
6.1166 USDT |
5.7093 USDT |
| 2024-02-21 |
5.5130 USDT |
115.3807 |
4.8631 USDT |
4.8631 USDT |
6.3568 USDT |
6.2528 USDT |
| 2024-02-20 |
4.9457 USDT |
338.8211 |
5.5917 USDT |
4.2591 USDT |
5.9221 USDT |
4.6572 USDT |
| 2024-02-19 |
5.5804 USDT |
85.7658 |
5.9086 USDT |
5.3414 USDT |
5.9732 USDT |
5.5272 USDT |
| 2024-02-18 |
6.2833 USDT |
58.8723 |
6.4067 USDT |
6.2045 USDT |
6.4067 USDT |
6.2165 USDT |
| 2024-02-17 |
7.1227 USDT |
17.4770 |
7.0890 USDT |
7.0890 USDT |
7.1732 USDT |
7.1732 USDT |
| 2024-02-16 |
6.0316 USDT |
45.2176 |
5.6010 USDT |
5.4858 USDT |
6.8505 USDT |
6.6592 USDT |
| 2024-02-15 |
5.6348 USDT |
57.0936 |
5.4962 USDT |
5.2266 USDT |
5.7206 USDT |
5.7000 USDT |
| 2024-02-14 |
6.2641 USDT |
68.1973 |
6.1502 USDT |
5.8744 USDT |
6.3239 USDT |
5.9766 USDT |
| 2024-02-13 |
6.1441 USDT |
55.5931 |
5.7520 USDT |
5.7520 USDT |
6.6020 USDT |
6.4243 USDT |
| 2024-02-12 |
6.4275 USDT |
61.6616 |
7.3806 USDT |
5.5240 USDT |
7.7900 USDT |
5.6790 USDT |
| 2024-02-11 |
7.3398 USDT |
78.7886 |
8.6131 USDT |
6.8094 USDT |
8.6131 USDT |
7.5110 USDT |
| 2024-02-10 |
8.7281 USDT |
170.6856 |
8.6880 USDT |
8.6880 USDT |
8.9806 USDT |
8.8314 USDT |
| 2024-02-09 |
8.8718 USDT |
485.9288 |
9.4458 USDT |
8.0336 USDT |
9.5948 USDT |
8.0336 USDT |
| 2024-02-08 |
8.9839 USDT |
44.0892 |
8.9725 USDT |
8.4263 USDT |
9.0870 USDT |
9.0800 USDT |
| 2024-02-07 |
9.5359 USDT |
440.5805 |
9.1317 USDT |
8.1403 USDT |
10.1166 USDT |
8.4779 USDT |
| 2024-02-06 |
10.0978 USDT |
158.1864 |
11.1417 USDT |
8.9195 USDT |
11.1417 USDT |
9.1317 USDT |
| 2024-02-05 |
12.8473 USDT |
142.2464 |
13.5000 USDT |
11.6015 USDT |
13.5000 USDT |
12.0502 USDT |
| 2024-02-04 |
13.1121 USDT |
52.4518 |
13.3133 USDT |
12.8611 USDT |
13.3133 USDT |
12.9001 USDT |
| 2024-02-03 |
13.3133 USDT |
0.0751 |
13.3133 USDT |
13.3133 USDT |
13.3133 USDT |
13.3133 USDT |
| 2024-02-02 |
13.1341 USDT |
98.1009 |
13.2031 USDT |
12.7060 USDT |
13.2583 USDT |
12.8572 USDT |
| 2024-02-01 |
13.6994 USDT |
16.9188 |
13.7185 USDT |
13.2031 USDT |
13.8144 USDT |
13.2031 USDT |
| 2024-01-31 |
12.2311 USDT |
20.9056 |
11.9821 USDT |
11.9821 USDT |
13.8000 USDT |
13.8000 USDT |
| 2024-01-30 |
10.6941 USDT |
32.2378 |
10.6342 USDT |
9.9162 USDT |
11.6638 USDT |
9.9162 USDT |
| 2024-01-29 |
0.0000 USDT |
0.0000 |
12.4975 USDT |
12.4975 USDT |
12.4975 USDT |
12.4975 USDT |