Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0569 USDT |
1,288,542.3745 PRE |
0.0563 USDT |
0.0553 USDT |
0.0593 USDT |
0.0568 USDT |
| 2023-02-11 |
0.0566 USDT |
1,354,434.0408 PRE |
0.0532 USDT |
0.0532 USDT |
0.0593 USDT |
0.0572 USDT |
| 2023-02-10 |
0.0554 USDT |
2,250,660.9624 PRE |
0.0568 USDT |
0.0530 USDT |
0.0589 USDT |
0.0532 USDT |
| 2023-02-09 |
0.0580 USDT |
3,077,354.7171 PRE |
0.0559 USDT |
0.0527 USDT |
0.0685 USDT |
0.0566 USDT |
| 2023-02-08 |
0.0525 USDT |
1,810,946.6475 PRE |
0.0488 USDT |
0.0485 USDT |
0.0583 USDT |
0.0549 USDT |
| 2023-02-07 |
0.0480 USDT |
1,171,853.2330 PRE |
0.0485 USDT |
0.0455 USDT |
0.0500 USDT |
0.0475 USDT |
| 2023-02-06 |
0.0489 USDT |
1,159,222.7060 PRE |
0.0483 USDT |
0.0479 USDT |
0.0503 USDT |
0.0487 USDT |
| 2023-02-05 |
0.0493 USDT |
1,434,494.6190 PRE |
0.0496 USDT |
0.0472 USDT |
0.0538 USDT |
0.0480 USDT |
| 2023-02-04 |
0.0475 USDT |
1,999,888.1816 PRE |
0.0453 USDT |
0.0450 USDT |
0.0500 USDT |
0.0494 USDT |
| 2023-02-03 |
0.0461 USDT |
1,553,424.3765 PRE |
0.0459 USDT |
0.0444 USDT |
0.0474 USDT |
0.0453 USDT |
| 2023-02-02 |
0.0455 USDT |
1,221,540.3971 PRE |
0.0461 USDT |
0.0430 USDT |
0.0473 USDT |
0.0460 USDT |
| 2023-02-01 |
0.0445 USDT |
1,115,408.7347 PRE |
0.0451 USDT |
0.0435 USDT |
0.0457 USDT |
0.0453 USDT |
| 2023-01-31 |
0.0456 USDT |
1,886,892.0260 PRE |
0.0455 USDT |
0.0439 USDT |
0.0475 USDT |
0.0450 USDT |
| 2023-01-30 |
0.0458 USDT |
1,410,569.9309 PRE |
0.0463 USDT |
0.0443 USDT |
0.0475 USDT |
0.0452 USDT |
| 2023-01-29 |
0.0457 USDT |
1,611,220.3866 PRE |
0.0461 USDT |
0.0445 USDT |
0.0475 USDT |
0.0464 USDT |
| 2023-01-28 |
0.0458 USDT |
1,359,484.6288 PRE |
0.0446 USDT |
0.0437 USDT |
0.0477 USDT |
0.0459 USDT |
| 2023-01-27 |
0.0456 USDT |
1,264,538.9657 PRE |
0.0467 USDT |
0.0443 USDT |
0.0467 USDT |
0.0449 USDT |
| 2023-01-26 |
0.0470 USDT |
1,108,221.6088 PRE |
0.0464 USDT |
0.0454 USDT |
0.0480 USDT |
0.0473 USDT |
| 2023-01-25 |
0.0449 USDT |
1,159,575.8558 PRE |
0.0457 USDT |
0.0439 USDT |
0.0468 USDT |
0.0463 USDT |
| 2023-01-24 |
0.0472 USDT |
1,139,562.1703 PRE |
0.0469 USDT |
0.0461 USDT |
0.0478 USDT |
0.0465 USDT |
| 2023-01-23 |
0.0481 USDT |
864,874.4036 PRE |
0.0481 USDT |
0.0472 USDT |
0.0490 USDT |
0.0474 USDT |
| 2023-01-22 |
0.0473 USDT |
1,134,522.9513 PRE |
0.0461 USDT |
0.0460 USDT |
0.0486 USDT |
0.0478 USDT |
| 2023-01-21 |
0.0459 USDT |
1,157,292.3599 PRE |
0.0456 USDT |
0.0442 USDT |
0.0474 USDT |
0.0466 USDT |
| 2023-01-20 |
0.0432 USDT |
1,148,929.7456 PRE |
0.0422 USDT |
0.0415 USDT |
0.0460 USDT |
0.0454 USDT |
| 2023-01-19 |
0.0414 USDT |
1,359,955.8383 PRE |
0.0402 USDT |
0.0397 USDT |
0.0433 USDT |
0.0421 USDT |
| 2023-01-18 |
0.0408 USDT |
807,897.8705 PRE |
0.0404 USDT |
0.0396 USDT |
0.0425 USDT |
0.0407 USDT |
| 2023-01-17 |
0.0409 USDT |
1,549,867.0685 PRE |
0.0421 USDT |
0.0401 USDT |
0.0423 USDT |
0.0410 USDT |
| 2023-01-16 |
0.0409 USDT |
1,059,856.9257 PRE |
0.0413 USDT |
0.0401 USDT |
0.0418 USDT |
0.0417 USDT |
| 2023-01-15 |
0.0414 USDT |
921,259.4818 PRE |
0.0418 USDT |
0.0401 USDT |
0.0419 USDT |
0.0415 USDT |
| 2023-01-14 |
0.0419 USDT |
1,055,366.9312 PRE |
0.0397 USDT |
0.0396 USDT |
0.0440 USDT |
0.0425 USDT |
| 2023-01-13 |
0.0403 USDT |
1,480,804.9087 PRE |
0.0409 USDT |
0.0393 USDT |
0.0415 USDT |
0.0400 USDT |
| 2023-01-12 |
0.0405 USDT |
1,484,125.5177 PRE |
0.0413 USDT |
0.0389 USDT |
0.0437 USDT |
0.0407 USDT |
| 2023-01-11 |
0.0413 USDT |
1,167,150.1991 PRE |
0.0422 USDT |
0.0402 USDT |
0.0427 USDT |
0.0404 USDT |
| 2023-01-10 |
0.0415 USDT |
1,977,205.1274 PRE |
0.0407 USDT |
0.0402 USDT |
0.0435 USDT |
0.0426 USDT |
| 2023-01-09 |
0.0410 USDT |
1,840,698.6913 PRE |
0.0403 USDT |
0.0399 USDT |
0.0425 USDT |
0.0403 USDT |
| 2023-01-08 |
0.0405 USDT |
1,563,601.2558 PRE |
0.0396 USDT |
0.0395 USDT |
0.0425 USDT |
0.0406 USDT |
| 2023-01-07 |
0.0385 USDT |
375,682.9802 PRE |
0.0388 USDT |
0.0370 USDT |
0.0398 USDT |
0.0386 USDT |
| 2023-01-06 |
0.0386 USDT |
1,269,133.8306 PRE |
0.0385 USDT |
0.0371 USDT |
0.0400 USDT |
0.0393 USDT |
| 2023-01-05 |
0.0387 USDT |
1,796,081.9247 PRE |
0.0361 USDT |
0.0357 USDT |
0.0425 USDT |
0.0393 USDT |
| 2023-01-04 |
0.0355 USDT |
1,150,123.1088 PRE |
0.0341 USDT |
0.0338 USDT |
0.0395 USDT |
0.0366 USDT |
| 2023-01-03 |
0.0340 USDT |
1,612,382.7460 PRE |
0.0341 USDT |
0.0332 USDT |
0.0349 USDT |
0.0341 USDT |
| 2023-01-02 |
0.0336 USDT |
1,578,301.7159 PRE |
0.0330 USDT |
0.0329 USDT |
0.0350 USDT |
0.0340 USDT |
| 2023-01-01 |
0.0326 USDT |
1,533,704.4679 PRE |
0.0325 USDT |
0.0314 USDT |
0.0336 USDT |
0.0330 USDT |
| 2022-12-31 |
0.0323 USDT |
1,492,495.4763 PRE |
0.0331 USDT |
0.0310 USDT |
0.0334 USDT |
0.0326 USDT |
| 2022-12-30 |
0.0330 USDT |
1,619,635.1014 PRE |
0.0318 USDT |
0.0315 USDT |
0.0347 USDT |
0.0331 USDT |
| 2022-12-29 |
0.0338 USDT |
1,681,452.4333 PRE |
0.0361 USDT |
0.0321 USDT |
0.0361 USDT |
0.0322 USDT |
| 2022-12-28 |
0.0357 USDT |
1,027,516.3947 PRE |
0.0351 USDT |
0.0349 USDT |
0.0365 USDT |
0.0363 USDT |
| 2022-12-27 |
0.0366 USDT |
1,906,336.7683 PRE |
0.0369 USDT |
0.0349 USDT |
0.0374 USDT |
0.0357 USDT |
| 2022-12-26 |
0.0372 USDT |
1,348,245.5769 PRE |
0.0380 USDT |
0.0360 USDT |
0.0391 USDT |
0.0371 USDT |
| 2022-12-25 |
0.0370 USDT |
1,653,907.4003 PRE |
0.0355 USDT |
0.0354 USDT |
0.0383 USDT |
0.0380 USDT |