Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0272 USDT |
2,138,350.4066 PRE |
0.0271 USDT |
0.0261 USDT |
0.0284 USDT |
0.0272 USDT |
| 2023-08-30 |
0.0278 USDT |
1,003,117.1706 PRE |
0.0290 USDT |
0.0269 USDT |
0.0292 USDT |
0.0270 USDT |
| 2023-08-29 |
0.0283 USDT |
1,592,476.5983 PRE |
0.0283 USDT |
0.0275 USDT |
0.0298 USDT |
0.0287 USDT |
| 2023-08-28 |
0.0290 USDT |
1,085,401.6794 PRE |
0.0294 USDT |
0.0277 USDT |
0.0313 USDT |
0.0290 USDT |
| 2023-08-27 |
0.0287 USDT |
830,461.1000 PRE |
0.0289 USDT |
0.0278 USDT |
0.0299 USDT |
0.0298 USDT |
| 2023-08-26 |
0.0285 USDT |
594,687.8448 PRE |
0.0292 USDT |
0.0277 USDT |
0.0292 USDT |
0.0289 USDT |
| 2023-08-25 |
0.0293 USDT |
1,271,981.8185 PRE |
0.0299 USDT |
0.0277 USDT |
0.0305 USDT |
0.0286 USDT |
| 2023-08-24 |
0.0302 USDT |
1,252,327.0995 PRE |
0.0301 USDT |
0.0292 USDT |
0.0311 USDT |
0.0305 USDT |
| 2023-08-23 |
0.0304 USDT |
1,717,592.0735 PRE |
0.0313 USDT |
0.0290 USDT |
0.0316 USDT |
0.0300 USDT |
| 2023-08-22 |
0.0319 USDT |
538,195.5684 PRE |
0.0317 USDT |
0.0309 USDT |
0.0327 USDT |
0.0316 USDT |
| 2023-08-21 |
0.0314 USDT |
948,528.8825 PRE |
0.0323 USDT |
0.0308 USDT |
0.0327 USDT |
0.0315 USDT |
| 2023-08-20 |
0.0318 USDT |
449,440.4707 PRE |
0.0317 USDT |
0.0315 USDT |
0.0325 USDT |
0.0321 USDT |
| 2023-08-19 |
0.0323 USDT |
668,772.1637 PRE |
0.0330 USDT |
0.0311 USDT |
0.0332 USDT |
0.0317 USDT |
| 2023-08-18 |
0.0330 USDT |
1,231,780.9171 PRE |
0.0314 USDT |
0.0309 USDT |
0.0344 USDT |
0.0330 USDT |
| 2023-08-17 |
0.0332 USDT |
2,736,773.3775 PRE |
0.0340 USDT |
0.0309 USDT |
0.0343 USDT |
0.0313 USDT |
| 2023-08-16 |
0.0352 USDT |
1,079,246.7366 PRE |
0.0359 USDT |
0.0350 USDT |
0.0368 USDT |
0.0351 USDT |
| 2023-08-15 |
0.0353 USDT |
809,624.3114 PRE |
0.0353 USDT |
0.0350 USDT |
0.0368 USDT |
0.0362 USDT |
| 2023-08-14 |
0.0357 USDT |
744,579.6560 PRE |
0.0371 USDT |
0.0352 USDT |
0.0380 USDT |
0.0356 USDT |
| 2023-08-13 |
0.0369 USDT |
377,075.2697 PRE |
0.0376 USDT |
0.0357 USDT |
0.0387 USDT |
0.0370 USDT |
| 2023-08-12 |
0.0374 USDT |
1,070,204.4322 PRE |
0.0356 USDT |
0.0353 USDT |
0.0412 USDT |
0.0375 USDT |
| 2023-08-11 |
0.0340 USDT |
1,616,248.7839 PRE |
0.0329 USDT |
0.0320 USDT |
0.0359 USDT |
0.0351 USDT |
| 2023-08-10 |
0.0315 USDT |
1,059,678.8677 PRE |
0.0317 USDT |
0.0303 USDT |
0.0330 USDT |
0.0321 USDT |
| 2023-08-09 |
0.0300 USDT |
1,744,057.3934 PRE |
0.0293 USDT |
0.0286 USDT |
0.0329 USDT |
0.0308 USDT |
| 2023-08-08 |
0.0289 USDT |
1,133,763.0114 PRE |
0.0282 USDT |
0.0278 USDT |
0.0300 USDT |
0.0293 USDT |
| 2023-08-07 |
0.0288 USDT |
1,427,503.9959 PRE |
0.0293 USDT |
0.0275 USDT |
0.0300 USDT |
0.0283 USDT |
| 2023-08-06 |
0.0302 USDT |
1,205,187.7205 PRE |
0.0295 USDT |
0.0288 USDT |
0.0318 USDT |
0.0293 USDT |
| 2023-08-05 |
0.0294 USDT |
937,202.4334 PRE |
0.0287 USDT |
0.0278 USDT |
0.0322 USDT |
0.0294 USDT |
| 2023-08-04 |
0.0296 USDT |
1,236,442.6362 PRE |
0.0299 USDT |
0.0284 USDT |
0.0308 USDT |
0.0291 USDT |
| 2023-08-03 |
0.0306 USDT |
1,248,709.4757 PRE |
0.0310 USDT |
0.0297 USDT |
0.0319 USDT |
0.0302 USDT |
| 2023-08-02 |
0.0313 USDT |
1,122,696.8313 PRE |
0.0329 USDT |
0.0303 USDT |
0.0330 USDT |
0.0310 USDT |
| 2023-08-01 |
0.0316 USDT |
1,543,547.3481 PRE |
0.0304 USDT |
0.0303 USDT |
0.0347 USDT |
0.0321 USDT |
| 2023-07-31 |
0.0306 USDT |
939,032.9352 PRE |
0.0310 USDT |
0.0303 USDT |
0.0318 USDT |
0.0303 USDT |
| 2023-07-30 |
0.0319 USDT |
1,111,121.8102 PRE |
0.0319 USDT |
0.0309 USDT |
0.0326 USDT |
0.0311 USDT |
| 2023-07-29 |
0.0327 USDT |
2,279,899.5958 PRE |
0.0340 USDT |
0.0315 USDT |
0.0344 USDT |
0.0319 USDT |
| 2023-07-28 |
0.0357 USDT |
1,405,061.4236 PRE |
0.0344 USDT |
0.0340 USDT |
0.0375 USDT |
0.0348 USDT |
| 2023-07-27 |
0.0349 USDT |
990,454.8262 PRE |
0.0340 USDT |
0.0334 USDT |
0.0363 USDT |
0.0352 USDT |
| 2023-07-26 |
0.0341 USDT |
930,980.7479 PRE |
0.0340 USDT |
0.0328 USDT |
0.0349 USDT |
0.0344 USDT |
| 2023-07-25 |
0.0346 USDT |
1,208,820.8042 PRE |
0.0360 USDT |
0.0334 USDT |
0.0360 USDT |
0.0346 USDT |
| 2023-07-24 |
0.0353 USDT |
1,055,917.0192 PRE |
0.0359 USDT |
0.0338 USDT |
0.0368 USDT |
0.0354 USDT |
| 2023-07-23 |
0.0366 USDT |
3,065,398.9595 PRE |
0.0325 USDT |
0.0316 USDT |
0.0407 USDT |
0.0356 USDT |
| 2023-07-22 |
0.0318 USDT |
1,394,707.4578 PRE |
0.0318 USDT |
0.0308 USDT |
0.0330 USDT |
0.0323 USDT |
| 2023-07-21 |
0.0310 USDT |
896,999.4465 PRE |
0.0305 USDT |
0.0301 USDT |
0.0320 USDT |
0.0309 USDT |
| 2023-07-20 |
0.0308 USDT |
1,282,982.7005 PRE |
0.0318 USDT |
0.0299 USDT |
0.0321 USDT |
0.0305 USDT |
| 2023-07-19 |
0.0308 USDT |
817,465.3094 PRE |
0.0311 USDT |
0.0298 USDT |
0.0324 USDT |
0.0303 USDT |
| 2023-07-18 |
0.0312 USDT |
598,378.9977 PRE |
0.0308 USDT |
0.0303 USDT |
0.0322 USDT |
0.0316 USDT |
| 2023-07-17 |
0.0318 USDT |
980,827.3484 PRE |
0.0328 USDT |
0.0295 USDT |
0.0334 USDT |
0.0305 USDT |
| 2023-07-16 |
0.0328 USDT |
775,639.8655 PRE |
0.0331 USDT |
0.0317 USDT |
0.0334 USDT |
0.0328 USDT |
| 2023-07-15 |
0.0313 USDT |
1,531,484.4907 PRE |
0.0314 USDT |
0.0297 USDT |
0.0344 USDT |
0.0337 USDT |
| 2023-07-14 |
0.0337 USDT |
1,464,227.3429 PRE |
0.0332 USDT |
0.0321 USDT |
0.0352 USDT |
0.0328 USDT |
| 2023-07-13 |
0.0333 USDT |
1,120,330.4582 PRE |
0.0333 USDT |
0.0326 USDT |
0.0342 USDT |
0.0333 USDT |