Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0123 USDT |
2,615,915.5118 PRE |
0.0127 USDT |
0.0117 USDT |
0.0129 USDT |
0.0119 USDT |
| 2024-11-21 |
0.0129 USDT |
1,244,608.2333 PRE |
0.0129 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2024-11-20 |
0.0131 USDT |
1,673,763.8839 PRE |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0129 USDT |
| 2024-11-19 |
0.0122 USDT |
4,267,304.4813 PRE |
0.0108 USDT |
0.0108 USDT |
0.0138 USDT |
0.0132 USDT |
| 2024-11-18 |
0.0100 USDT |
1,935,612.3895 PRE |
0.0097 USDT |
0.0095 USDT |
0.0105 USDT |
0.0099 USDT |
| 2024-11-17 |
0.0091 USDT |
995,021.3296 PRE |
0.0091 USDT |
0.0089 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-11-16 |
0.0090 USDT |
1,627,747.1128 PRE |
0.0094 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-11-15 |
0.0093 USDT |
2,864,550.0825 PRE |
0.0095 USDT |
0.0089 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-11-14 |
0.0091 USDT |
2,011,435.0119 PRE |
0.0088 USDT |
0.0088 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-11-13 |
0.0091 USDT |
2,270,407.1186 PRE |
0.0095 USDT |
0.0086 USDT |
0.0096 USDT |
0.0088 USDT |
| 2024-11-12 |
0.0090 USDT |
2,980,122.0269 PRE |
0.0086 USDT |
0.0086 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-11-11 |
0.0084 USDT |
1,465,997.5519 PRE |
0.0084 USDT |
0.0080 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-11-10 |
0.0084 USDT |
220,408.4252 PRE |
0.0083 USDT |
0.0081 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-11-09 |
0.0078 USDT |
525,484.8627 PRE |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-11-08 |
0.0081 USDT |
274,480.5283 PRE |
0.0082 USDT |
0.0079 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-11-07 |
0.0080 USDT |
827,360.6855 PRE |
0.0078 USDT |
0.0077 USDT |
0.0086 USDT |
0.0082 USDT |
| 2024-11-06 |
0.0079 USDT |
326,461.7993 PRE |
0.0077 USDT |
0.0077 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-11-05 |
0.0075 USDT |
1,316,879.9914 PRE |
0.0074 USDT |
0.0070 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-11-04 |
0.0076 USDT |
1,082,412.5818 PRE |
0.0081 USDT |
0.0072 USDT |
0.0083 USDT |
0.0072 USDT |
| 2024-11-03 |
0.0080 USDT |
640,521.6268 PRE |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-11-02 |
0.0078 USDT |
1,176,201.7287 PRE |
0.0082 USDT |
0.0074 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-11-01 |
0.0083 USDT |
629,143.4739 PRE |
0.0086 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-10-31 |
0.0089 USDT |
351,854.4541 PRE |
0.0091 USDT |
0.0086 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-10-30 |
0.0086 USDT |
798,758.9954 PRE |
0.0089 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-10-29 |
0.0089 USDT |
4,024,344.8890 PRE |
0.0086 USDT |
0.0083 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-10-28 |
0.0083 USDT |
373,845.2027 PRE |
0.0082 USDT |
0.0081 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-10-27 |
0.0083 USDT |
535,218.1242 PRE |
0.0083 USDT |
0.0081 USDT |
0.0086 USDT |
0.0082 USDT |
| 2024-10-26 |
0.0084 USDT |
250,399.0664 PRE |
0.0086 USDT |
0.0082 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-10-25 |
0.0086 USDT |
713,917.7758 PRE |
0.0085 USDT |
0.0085 USDT |
0.0091 USDT |
0.0086 USDT |
| 2024-10-24 |
0.0086 USDT |
309,009.2639 PRE |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0085 USDT |
| 2024-10-23 |
0.0087 USDT |
819,585.1312 PRE |
0.0085 USDT |
0.0085 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-10-22 |
0.0086 USDT |
1,431,706.5293 PRE |
0.0089 USDT |
0.0080 USDT |
0.0092 USDT |
0.0082 USDT |
| 2024-10-21 |
0.0098 USDT |
7,073,675.6659 PRE |
0.0080 USDT |
0.0079 USDT |
0.0117 USDT |
0.0087 USDT |
| 2024-10-20 |
0.0078 USDT |
138,309.4518 PRE |
0.0078 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-10-19 |
0.0077 USDT |
254,773.3042 PRE |
0.0078 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-10-18 |
0.0078 USDT |
1,001,919.5776 PRE |
0.0078 USDT |
0.0074 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-10-17 |
0.0078 USDT |
288,419.7882 PRE |
0.0076 USDT |
0.0076 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-10-16 |
0.0076 USDT |
626,989.1880 PRE |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-10-15 |
0.0083 USDT |
952,819.9814 PRE |
0.0085 USDT |
0.0079 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-10-14 |
0.0081 USDT |
1,023,414.3524 PRE |
0.0074 USDT |
0.0074 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-10-13 |
0.0076 USDT |
533,741.8819 PRE |
0.0078 USDT |
0.0074 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-10-12 |
0.0077 USDT |
335,256.5403 PRE |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-10-11 |
0.0076 USDT |
215,854.0885 PRE |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-10-10 |
0.0077 USDT |
1,164,302.0304 PRE |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-10-09 |
0.0077 USDT |
5,021,497.0758 PRE |
0.0076 USDT |
0.0075 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-10-08 |
0.0076 USDT |
4,233,090.4094 PRE |
0.0076 USDT |
0.0074 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-10-07 |
0.0080 USDT |
6,845,834.9249 PRE |
0.0080 USDT |
0.0075 USDT |
0.0085 USDT |
0.0076 USDT |
| 2024-10-06 |
0.0079 USDT |
3,639,549.4381 PRE |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-10-05 |
0.0081 USDT |
4,862,276.4235 PRE |
0.0084 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-10-04 |
0.0083 USDT |
4,056,271.6643 PRE |
0.0081 USDT |
0.0080 USDT |
0.0086 USDT |
0.0086 USDT |