Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.1012 USDT |
1,004,228.1990 PRE |
0.1008 USDT |
0.0988 USDT |
0.1049 USDT |
0.0995 USDT |
| 2023-04-02 |
0.0999 USDT |
1,558,919.7657 PRE |
0.1015 USDT |
0.0970 USDT |
0.1070 USDT |
0.1003 USDT |
| 2023-04-01 |
0.0993 USDT |
2,560,495.2775 PRE |
0.1026 USDT |
0.0890 USDT |
0.1068 USDT |
0.1005 USDT |
| 2023-03-31 |
0.0971 USDT |
3,793,393.7337 PRE |
0.0862 USDT |
0.0802 USDT |
0.1144 USDT |
0.1017 USDT |
| 2023-03-30 |
0.0876 USDT |
1,398,494.6929 PRE |
0.0902 USDT |
0.0830 USDT |
0.0931 USDT |
0.0850 USDT |
| 2023-03-29 |
0.0889 USDT |
1,505,015.9360 PRE |
0.0865 USDT |
0.0824 USDT |
0.0934 USDT |
0.0926 USDT |
| 2023-03-28 |
0.0789 USDT |
1,748,756.1431 PRE |
0.0805 USDT |
0.0739 USDT |
0.0875 USDT |
0.0875 USDT |
| 2023-03-27 |
0.0818 USDT |
1,441,673.0438 PRE |
0.0845 USDT |
0.0776 USDT |
0.0893 USDT |
0.0791 USDT |
| 2023-03-26 |
0.0881 USDT |
1,613,000.2356 PRE |
0.0954 USDT |
0.0814 USDT |
0.0956 USDT |
0.0838 USDT |
| 2023-03-25 |
0.0995 USDT |
5,848,952.3462 PRE |
0.1005 USDT |
0.0866 USDT |
0.1148 USDT |
0.0925 USDT |
| 2023-03-24 |
0.1014 USDT |
6,993,884.5629 PRE |
0.0751 USDT |
0.0725 USDT |
0.1500 USDT |
0.1113 USDT |
| 2023-03-23 |
0.0714 USDT |
1,770,493.1171 PRE |
0.0736 USDT |
0.0687 USDT |
0.0750 USDT |
0.0733 USDT |
| 2023-03-22 |
0.0748 USDT |
2,013,143.0726 PRE |
0.0708 USDT |
0.0692 USDT |
0.0799 USDT |
0.0734 USDT |
| 2023-03-21 |
0.0664 USDT |
2,780,352.4859 PRE |
0.0574 USDT |
0.0562 USDT |
0.0750 USDT |
0.0698 USDT |
| 2023-03-20 |
0.0600 USDT |
1,269,996.2627 PRE |
0.0624 USDT |
0.0569 USDT |
0.0629 USDT |
0.0576 USDT |
| 2023-03-19 |
0.0630 USDT |
1,202,723.4848 PRE |
0.0619 USDT |
0.0617 USDT |
0.0657 USDT |
0.0626 USDT |
| 2023-03-18 |
0.0623 USDT |
1,454,065.2109 PRE |
0.0637 USDT |
0.0607 USDT |
0.0647 USDT |
0.0630 USDT |
| 2023-03-17 |
0.0617 USDT |
2,987,097.8294 PRE |
0.0606 USDT |
0.0560 USDT |
0.0657 USDT |
0.0632 USDT |
| 2023-03-16 |
0.0594 USDT |
1,349,098.8197 PRE |
0.0576 USDT |
0.0548 USDT |
0.0671 USDT |
0.0606 USDT |
| 2023-03-15 |
0.0594 USDT |
1,292,016.2916 PRE |
0.0639 USDT |
0.0549 USDT |
0.0664 USDT |
0.0578 USDT |
| 2023-03-14 |
0.0621 USDT |
1,217,206.0112 PRE |
0.0605 USDT |
0.0592 USDT |
0.0644 USDT |
0.0609 USDT |
| 2023-03-13 |
0.0591 USDT |
1,283,366.4034 PRE |
0.0545 USDT |
0.0543 USDT |
0.0640 USDT |
0.0606 USDT |
| 2023-03-12 |
0.0554 USDT |
1,489,620.4131 PRE |
0.0555 USDT |
0.0530 USDT |
0.0585 USDT |
0.0545 USDT |
| 2023-03-11 |
0.0539 USDT |
1,073,797.0899 PRE |
0.0529 USDT |
0.0516 USDT |
0.0558 USDT |
0.0540 USDT |
| 2023-03-10 |
0.0508 USDT |
1,763,672.1939 PRE |
0.0516 USDT |
0.0483 USDT |
0.0540 USDT |
0.0530 USDT |
| 2023-03-09 |
0.0563 USDT |
1,286,425.7353 PRE |
0.0573 USDT |
0.0520 USDT |
0.0583 USDT |
0.0520 USDT |
| 2023-03-08 |
0.0568 USDT |
967,023.2226 PRE |
0.0567 USDT |
0.0554 USDT |
0.0583 USDT |
0.0565 USDT |
| 2023-03-07 |
0.0578 USDT |
1,114,545.6722 PRE |
0.0597 USDT |
0.0553 USDT |
0.0599 USDT |
0.0563 USDT |
| 2023-03-06 |
0.0582 USDT |
1,198,736.6730 PRE |
0.0573 USDT |
0.0563 USDT |
0.0603 USDT |
0.0595 USDT |
| 2023-03-05 |
0.0558 USDT |
1,528,737.2140 PRE |
0.0546 USDT |
0.0541 USDT |
0.0595 USDT |
0.0582 USDT |
| 2023-03-04 |
0.0570 USDT |
1,520,988.2743 PRE |
0.0567 USDT |
0.0550 USDT |
0.0589 USDT |
0.0563 USDT |
| 2023-03-03 |
0.0567 USDT |
2,142,151.1840 PRE |
0.0609 USDT |
0.0550 USDT |
0.0610 USDT |
0.0565 USDT |
| 2023-03-02 |
0.0600 USDT |
1,074,231.7884 PRE |
0.0613 USDT |
0.0583 USDT |
0.0622 USDT |
0.0598 USDT |
| 2023-03-01 |
0.0619 USDT |
1,432,551.7784 PRE |
0.0610 USDT |
0.0605 USDT |
0.0641 USDT |
0.0609 USDT |
| 2023-02-28 |
0.0624 USDT |
1,671,373.3625 PRE |
0.0630 USDT |
0.0612 USDT |
0.0639 USDT |
0.0624 USDT |
| 2023-02-27 |
0.0674 USDT |
2,430,089.9950 PRE |
0.0677 USDT |
0.0617 USDT |
0.0747 USDT |
0.0620 USDT |
| 2023-02-26 |
0.0647 USDT |
1,452,647.8862 PRE |
0.0619 USDT |
0.0618 USDT |
0.0678 USDT |
0.0668 USDT |
| 2023-02-25 |
0.0631 USDT |
2,415,152.4146 PRE |
0.0657 USDT |
0.0563 USDT |
0.0667 USDT |
0.0618 USDT |
| 2023-02-24 |
0.0684 USDT |
1,843,245.3645 PRE |
0.0696 USDT |
0.0639 USDT |
0.0729 USDT |
0.0647 USDT |
| 2023-02-23 |
0.0675 USDT |
2,700,676.8662 PRE |
0.0655 USDT |
0.0620 USDT |
0.0758 USDT |
0.0688 USDT |
| 2023-02-22 |
0.0625 USDT |
2,137,356.3899 PRE |
0.0604 USDT |
0.0601 USDT |
0.0640 USDT |
0.0635 USDT |
| 2023-02-21 |
0.0598 USDT |
1,458,717.1185 PRE |
0.0588 USDT |
0.0581 USDT |
0.0633 USDT |
0.0604 USDT |
| 2023-02-20 |
0.0582 USDT |
1,430,542.3484 PRE |
0.0584 USDT |
0.0570 USDT |
0.0599 USDT |
0.0587 USDT |
| 2023-02-19 |
0.0613 USDT |
2,037,166.1850 PRE |
0.0620 USDT |
0.0581 USDT |
0.0640 USDT |
0.0587 USDT |
| 2023-02-18 |
0.0602 USDT |
1,838,308.0029 PRE |
0.0623 USDT |
0.0594 USDT |
0.0624 USDT |
0.0600 USDT |
| 2023-02-17 |
0.0598 USDT |
1,851,139.5679 PRE |
0.0586 USDT |
0.0565 USDT |
0.0647 USDT |
0.0617 USDT |
| 2023-02-16 |
0.0589 USDT |
3,679,167.1178 PRE |
0.0629 USDT |
0.0539 USDT |
0.0647 USDT |
0.0586 USDT |
| 2023-02-15 |
0.0584 USDT |
1,601,657.7022 PRE |
0.0566 USDT |
0.0559 USDT |
0.0620 USDT |
0.0605 USDT |
| 2023-02-14 |
0.0539 USDT |
1,421,076.3956 PRE |
0.0534 USDT |
0.0527 USDT |
0.0555 USDT |
0.0551 USDT |
| 2023-02-13 |
0.0557 USDT |
1,821,720.9311 PRE |
0.0569 USDT |
0.0527 USDT |
0.0586 USDT |
0.0540 USDT |