Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0475 USDT |
1,523,953.7657 PRE |
0.0463 USDT |
0.0460 USDT |
0.0507 USDT |
0.0466 USDT |
| 2023-05-22 |
0.0466 USDT |
1,110,416.4049 PRE |
0.0465 USDT |
0.0455 USDT |
0.0475 USDT |
0.0463 USDT |
| 2023-05-21 |
0.0477 USDT |
757,913.3890 PRE |
0.0478 USDT |
0.0463 USDT |
0.0491 USDT |
0.0471 USDT |
| 2023-05-20 |
0.0483 USDT |
1,174,893.2062 PRE |
0.0477 USDT |
0.0470 USDT |
0.0504 USDT |
0.0489 USDT |
| 2023-05-19 |
0.0480 USDT |
760,249.9463 PRE |
0.0477 USDT |
0.0466 USDT |
0.0497 USDT |
0.0477 USDT |
| 2023-05-18 |
0.0488 USDT |
824,239.7013 PRE |
0.0487 USDT |
0.0471 USDT |
0.0510 USDT |
0.0478 USDT |
| 2023-05-17 |
0.0472 USDT |
556,404.3245 PRE |
0.0459 USDT |
0.0454 USDT |
0.0492 USDT |
0.0462 USDT |
| 2023-05-16 |
0.0473 USDT |
541,653.7166 PRE |
0.0470 USDT |
0.0457 USDT |
0.0493 USDT |
0.0482 USDT |
| 2023-05-15 |
0.0490 USDT |
760,021.5022 PRE |
0.0494 USDT |
0.0479 USDT |
0.0508 USDT |
0.0479 USDT |
| 2023-05-14 |
0.0477 USDT |
715,961.5965 PRE |
0.0467 USDT |
0.0464 USDT |
0.0492 USDT |
0.0490 USDT |
| 2023-05-13 |
0.0467 USDT |
957,887.8406 PRE |
0.0470 USDT |
0.0452 USDT |
0.0483 USDT |
0.0461 USDT |
| 2023-05-12 |
0.0464 USDT |
1,039,028.8346 PRE |
0.0475 USDT |
0.0450 USDT |
0.0482 USDT |
0.0473 USDT |
| 2023-05-11 |
0.0489 USDT |
1,413,366.1901 PRE |
0.0499 USDT |
0.0464 USDT |
0.0530 USDT |
0.0476 USDT |
| 2023-05-10 |
0.0500 USDT |
1,050,316.9166 PRE |
0.0500 USDT |
0.0480 USDT |
0.0525 USDT |
0.0494 USDT |
| 2023-05-09 |
0.0508 USDT |
891,009.2505 PRE |
0.0496 USDT |
0.0481 USDT |
0.0535 USDT |
0.0506 USDT |
| 2023-05-08 |
0.0496 USDT |
968,310.7010 PRE |
0.0505 USDT |
0.0480 USDT |
0.0516 USDT |
0.0495 USDT |
| 2023-05-07 |
0.0521 USDT |
958,608.0587 PRE |
0.0541 USDT |
0.0504 USDT |
0.0546 USDT |
0.0508 USDT |
| 2023-05-06 |
0.0533 USDT |
1,091,171.5888 PRE |
0.0573 USDT |
0.0510 USDT |
0.0573 USDT |
0.0541 USDT |
| 2023-05-05 |
0.0561 USDT |
1,240,567.1606 PRE |
0.0555 USDT |
0.0542 USDT |
0.0585 USDT |
0.0561 USDT |
| 2023-05-04 |
0.0584 USDT |
1,321,403.0271 PRE |
0.0567 USDT |
0.0550 USDT |
0.0620 USDT |
0.0559 USDT |
| 2023-05-03 |
0.0575 USDT |
1,219,602.1468 PRE |
0.0600 USDT |
0.0543 USDT |
0.0621 USDT |
0.0566 USDT |
| 2023-05-02 |
0.0610 USDT |
1,119,344.0477 PRE |
0.0645 USDT |
0.0591 USDT |
0.0648 USDT |
0.0605 USDT |
| 2023-05-01 |
0.0618 USDT |
1,044,167.0356 PRE |
0.0655 USDT |
0.0600 USDT |
0.0655 USDT |
0.0606 USDT |
| 2023-04-30 |
0.0661 USDT |
1,524,235.6367 PRE |
0.0655 USDT |
0.0637 USDT |
0.0711 USDT |
0.0655 USDT |
| 2023-04-29 |
0.0667 USDT |
1,151,494.3426 PRE |
0.0683 USDT |
0.0638 USDT |
0.0697 USDT |
0.0655 USDT |
| 2023-04-28 |
0.0691 USDT |
1,108,949.3567 PRE |
0.0686 USDT |
0.0677 USDT |
0.0712 USDT |
0.0694 USDT |
| 2023-04-27 |
0.0722 USDT |
2,076,203.5110 PRE |
0.0742 USDT |
0.0668 USDT |
0.0801 USDT |
0.0713 USDT |
| 2023-04-26 |
0.0705 USDT |
3,784,218.0056 PRE |
0.0633 USDT |
0.0618 USDT |
0.0787 USDT |
0.0715 USDT |
| 2023-04-25 |
0.0646 USDT |
1,375,066.6460 PRE |
0.0663 USDT |
0.0630 USDT |
0.0666 USDT |
0.0645 USDT |
| 2023-04-24 |
0.0676 USDT |
869,597.6320 PRE |
0.0682 USDT |
0.0665 USDT |
0.0686 USDT |
0.0675 USDT |
| 2023-04-23 |
0.0690 USDT |
1,220,390.9914 PRE |
0.0694 USDT |
0.0675 USDT |
0.0698 USDT |
0.0685 USDT |
| 2023-04-22 |
0.0683 USDT |
437,877.0266 PRE |
0.0675 USDT |
0.0668 USDT |
0.0704 USDT |
0.0690 USDT |
| 2023-04-21 |
0.0675 USDT |
1,178,567.5981 PRE |
0.0663 USDT |
0.0660 USDT |
0.0721 USDT |
0.0671 USDT |
| 2023-04-20 |
0.0674 USDT |
1,187,692.8814 PRE |
0.0685 USDT |
0.0660 USDT |
0.0705 USDT |
0.0662 USDT |
| 2023-04-19 |
0.0729 USDT |
1,374,880.6803 PRE |
0.0758 USDT |
0.0668 USDT |
0.0773 USDT |
0.0702 USDT |
| 2023-04-18 |
0.0764 USDT |
1,374,678.2650 PRE |
0.0792 USDT |
0.0745 USDT |
0.0798 USDT |
0.0759 USDT |
| 2023-04-17 |
0.0793 USDT |
679,876.6819 PRE |
0.0795 USDT |
0.0778 USDT |
0.0809 USDT |
0.0793 USDT |
| 2023-04-16 |
0.0802 USDT |
1,187,201.9446 PRE |
0.0815 USDT |
0.0784 USDT |
0.0834 USDT |
0.0793 USDT |
| 2023-04-15 |
0.0833 USDT |
1,093,374.6918 PRE |
0.0832 USDT |
0.0808 USDT |
0.0855 USDT |
0.0809 USDT |
| 2023-04-14 |
0.0853 USDT |
1,303,720.4213 PRE |
0.0865 USDT |
0.0824 USDT |
0.0899 USDT |
0.0837 USDT |
| 2023-04-13 |
0.0867 USDT |
1,659,498.4306 PRE |
0.0861 USDT |
0.0823 USDT |
0.0895 USDT |
0.0880 USDT |
| 2023-04-12 |
0.0853 USDT |
1,723,383.7609 PRE |
0.0833 USDT |
0.0815 USDT |
0.0874 USDT |
0.0865 USDT |
| 2023-04-11 |
0.0832 USDT |
932,493.7997 PRE |
0.0817 USDT |
0.0809 USDT |
0.0857 USDT |
0.0828 USDT |
| 2023-04-10 |
0.0828 USDT |
1,250,821.5880 PRE |
0.0831 USDT |
0.0808 USDT |
0.0847 USDT |
0.0819 USDT |
| 2023-04-09 |
0.0856 USDT |
1,107,931.4273 PRE |
0.0884 USDT |
0.0810 USDT |
0.0890 USDT |
0.0843 USDT |
| 2023-04-08 |
0.0863 USDT |
1,739,871.2453 PRE |
0.0841 USDT |
0.0834 USDT |
0.0896 USDT |
0.0885 USDT |
| 2023-04-07 |
0.0842 USDT |
867,061.1208 PRE |
0.0872 USDT |
0.0820 USDT |
0.0877 USDT |
0.0834 USDT |
| 2023-04-06 |
0.0889 USDT |
967,292.1189 PRE |
0.0910 USDT |
0.0861 USDT |
0.0910 USDT |
0.0864 USDT |
| 2023-04-05 |
0.0929 USDT |
1,203,290.2054 PRE |
0.0930 USDT |
0.0901 USDT |
0.0958 USDT |
0.0909 USDT |
| 2023-04-04 |
0.0951 USDT |
1,945,990.1308 PRE |
0.0986 USDT |
0.0900 USDT |
0.0986 USDT |
0.0933 USDT |