Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0339 USDT |
964,743.4079 PRE |
0.0340 USDT |
0.0332 USDT |
0.0354 USDT |
0.0334 USDT |
| 2023-07-11 |
0.0341 USDT |
980,004.8849 PRE |
0.0345 USDT |
0.0332 USDT |
0.0349 USDT |
0.0341 USDT |
| 2023-07-10 |
0.0343 USDT |
825,522.4712 PRE |
0.0343 USDT |
0.0335 USDT |
0.0355 USDT |
0.0346 USDT |
| 2023-07-09 |
0.0340 USDT |
1,730,717.8191 PRE |
0.0335 USDT |
0.0321 USDT |
0.0370 USDT |
0.0342 USDT |
| 2023-07-08 |
0.0337 USDT |
1,068,880.1644 PRE |
0.0333 USDT |
0.0326 USDT |
0.0345 USDT |
0.0333 USDT |
| 2023-07-07 |
0.0333 USDT |
697,998.2850 PRE |
0.0335 USDT |
0.0325 USDT |
0.0340 USDT |
0.0326 USDT |
| 2023-07-06 |
0.0355 USDT |
1,722,414.9553 PRE |
0.0353 USDT |
0.0340 USDT |
0.0387 USDT |
0.0341 USDT |
| 2023-07-05 |
0.0353 USDT |
1,429,698.2341 PRE |
0.0342 USDT |
0.0339 USDT |
0.0380 USDT |
0.0346 USDT |
| 2023-07-04 |
0.0346 USDT |
737,919.3097 PRE |
0.0349 USDT |
0.0337 USDT |
0.0360 USDT |
0.0340 USDT |
| 2023-07-03 |
0.0346 USDT |
740,893.6016 PRE |
0.0336 USDT |
0.0336 USDT |
0.0359 USDT |
0.0353 USDT |
| 2023-07-02 |
0.0337 USDT |
870,290.0875 PRE |
0.0333 USDT |
0.0330 USDT |
0.0346 USDT |
0.0334 USDT |
| 2023-07-01 |
0.0330 USDT |
945,471.0789 PRE |
0.0328 USDT |
0.0324 USDT |
0.0340 USDT |
0.0335 USDT |
| 2023-06-30 |
0.0339 USDT |
1,140,147.3009 PRE |
0.0336 USDT |
0.0325 USDT |
0.0352 USDT |
0.0330 USDT |
| 2023-06-29 |
0.0341 USDT |
1,380,810.0737 PRE |
0.0345 USDT |
0.0334 USDT |
0.0350 USDT |
0.0339 USDT |
| 2023-06-28 |
0.0356 USDT |
1,588,578.8316 PRE |
0.0364 USDT |
0.0343 USDT |
0.0380 USDT |
0.0345 USDT |
| 2023-06-27 |
0.0361 USDT |
1,343,033.1663 PRE |
0.0358 USDT |
0.0353 USDT |
0.0372 USDT |
0.0364 USDT |
| 2023-06-26 |
0.0361 USDT |
935,642.3125 PRE |
0.0356 USDT |
0.0345 USDT |
0.0375 USDT |
0.0353 USDT |
| 2023-06-25 |
0.0354 USDT |
687,049.3047 PRE |
0.0353 USDT |
0.0349 USDT |
0.0361 USDT |
0.0358 USDT |
| 2023-06-24 |
0.0347 USDT |
975,702.4792 PRE |
0.0350 USDT |
0.0340 USDT |
0.0352 USDT |
0.0342 USDT |
| 2023-06-23 |
0.0361 USDT |
918,522.0605 PRE |
0.0366 USDT |
0.0349 USDT |
0.0373 USDT |
0.0352 USDT |
| 2023-06-22 |
0.0365 USDT |
976,537.5234 PRE |
0.0364 USDT |
0.0360 USDT |
0.0375 USDT |
0.0361 USDT |
| 2023-06-21 |
0.0354 USDT |
1,503,568.7535 PRE |
0.0338 USDT |
0.0332 USDT |
0.0375 USDT |
0.0361 USDT |
| 2023-06-20 |
0.0324 USDT |
1,672,726.8110 PRE |
0.0338 USDT |
0.0311 USDT |
0.0345 USDT |
0.0338 USDT |
| 2023-06-19 |
0.0336 USDT |
650,418.9863 PRE |
0.0339 USDT |
0.0330 USDT |
0.0342 USDT |
0.0335 USDT |
| 2023-06-18 |
0.0348 USDT |
834,711.2827 PRE |
0.0352 USDT |
0.0338 USDT |
0.0354 USDT |
0.0345 USDT |
| 2023-06-17 |
0.0349 USDT |
1,088,718.0455 PRE |
0.0342 USDT |
0.0334 USDT |
0.0366 USDT |
0.0353 USDT |
| 2023-06-16 |
0.0335 USDT |
1,057,113.6379 PRE |
0.0335 USDT |
0.0328 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-06-15 |
0.0332 USDT |
1,807,986.5290 PRE |
0.0338 USDT |
0.0326 USDT |
0.0339 USDT |
0.0329 USDT |
| 2023-06-14 |
0.0360 USDT |
1,005,271.7410 PRE |
0.0355 USDT |
0.0345 USDT |
0.0368 USDT |
0.0346 USDT |
| 2023-06-13 |
0.0358 USDT |
716,272.0946 PRE |
0.0360 USDT |
0.0350 USDT |
0.0363 USDT |
0.0352 USDT |
| 2023-06-12 |
0.0362 USDT |
1,081,373.9568 PRE |
0.0367 USDT |
0.0351 USDT |
0.0375 USDT |
0.0353 USDT |
| 2023-06-11 |
0.0371 USDT |
548,516.9708 PRE |
0.0377 USDT |
0.0362 USDT |
0.0380 USDT |
0.0367 USDT |
| 2023-06-10 |
0.0369 USDT |
1,057,032.4369 PRE |
0.0388 USDT |
0.0355 USDT |
0.0388 USDT |
0.0363 USDT |
| 2023-06-09 |
0.0390 USDT |
1,405,902.8782 PRE |
0.0389 USDT |
0.0382 USDT |
0.0400 USDT |
0.0386 USDT |
| 2023-06-08 |
0.0392 USDT |
836,540.5261 PRE |
0.0398 USDT |
0.0385 USDT |
0.0400 USDT |
0.0396 USDT |
| 2023-06-07 |
0.0406 USDT |
1,279,877.2488 PRE |
0.0408 USDT |
0.0390 USDT |
0.0420 USDT |
0.0399 USDT |
| 2023-06-06 |
0.0405 USDT |
995,467.8798 PRE |
0.0407 USDT |
0.0400 USDT |
0.0410 USDT |
0.0410 USDT |
| 2023-06-05 |
0.0411 USDT |
1,365,058.0088 PRE |
0.0421 USDT |
0.0401 USDT |
0.0422 USDT |
0.0408 USDT |
| 2023-06-04 |
0.0416 USDT |
1,069,221.7840 PRE |
0.0424 USDT |
0.0402 USDT |
0.0428 USDT |
0.0414 USDT |
| 2023-06-03 |
0.0409 USDT |
1,596,233.4116 PRE |
0.0408 USDT |
0.0394 USDT |
0.0424 USDT |
0.0419 USDT |
| 2023-06-02 |
0.0407 USDT |
1,803,591.2774 PRE |
0.0413 USDT |
0.0390 USDT |
0.0425 USDT |
0.0409 USDT |
| 2023-06-01 |
0.0411 USDT |
1,047,753.7436 PRE |
0.0415 USDT |
0.0404 USDT |
0.0423 USDT |
0.0410 USDT |
| 2023-05-31 |
0.0423 USDT |
1,115,770.4468 PRE |
0.0440 USDT |
0.0411 USDT |
0.0450 USDT |
0.0420 USDT |
| 2023-05-30 |
0.0443 USDT |
889,893.7057 PRE |
0.0450 USDT |
0.0435 USDT |
0.0462 USDT |
0.0440 USDT |
| 2023-05-29 |
0.0448 USDT |
800,468.7762 PRE |
0.0456 USDT |
0.0430 USDT |
0.0457 USDT |
0.0451 USDT |
| 2023-05-28 |
0.0445 USDT |
1,226,676.5961 PRE |
0.0436 USDT |
0.0433 USDT |
0.0465 USDT |
0.0454 USDT |
| 2023-05-27 |
0.0438 USDT |
756,045.2010 PRE |
0.0440 USDT |
0.0430 USDT |
0.0448 USDT |
0.0436 USDT |
| 2023-05-26 |
0.0449 USDT |
909,334.4668 PRE |
0.0451 USDT |
0.0443 USDT |
0.0458 USDT |
0.0451 USDT |
| 2023-05-25 |
0.0447 USDT |
1,012,218.9061 PRE |
0.0452 USDT |
0.0437 USDT |
0.0455 USDT |
0.0445 USDT |
| 2023-05-24 |
0.0458 USDT |
1,032,509.7690 PRE |
0.0470 USDT |
0.0450 USDT |
0.0472 USDT |
0.0452 USDT |