Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0356 USDT |
808,815.1692 PRE |
0.0355 USDT |
0.0350 USDT |
0.0361 USDT |
0.0354 USDT |
| 2022-12-23 |
0.0354 USDT |
1,105,498.6408 PRE |
0.0351 USDT |
0.0350 USDT |
0.0362 USDT |
0.0360 USDT |
| 2022-12-22 |
0.0354 USDT |
1,120,118.1938 PRE |
0.0355 USDT |
0.0347 USDT |
0.0363 USDT |
0.0353 USDT |
| 2022-12-21 |
0.0350 USDT |
952,327.1967 PRE |
0.0349 USDT |
0.0345 USDT |
0.0355 USDT |
0.0354 USDT |
| 2022-12-20 |
0.0344 USDT |
562,923.8924 PRE |
0.0344 USDT |
0.0338 USDT |
0.0352 USDT |
0.0346 USDT |
| 2022-12-19 |
0.0349 USDT |
806,748.1402 PRE |
0.0353 USDT |
0.0342 USDT |
0.0361 USDT |
0.0347 USDT |
| 2022-12-18 |
0.0353 USDT |
1,172,831.4197 PRE |
0.0356 USDT |
0.0350 USDT |
0.0362 USDT |
0.0351 USDT |
| 2022-12-17 |
0.0355 USDT |
703,621.6789 PRE |
0.0350 USDT |
0.0350 USDT |
0.0371 USDT |
0.0354 USDT |
| 2022-12-16 |
0.0360 USDT |
1,583,862.3893 PRE |
0.0364 USDT |
0.0350 USDT |
0.0379 USDT |
0.0359 USDT |
| 2022-12-15 |
0.0374 USDT |
1,354,116.9864 PRE |
0.0390 USDT |
0.0352 USDT |
0.0398 USDT |
0.0362 USDT |
| 2022-12-14 |
0.0394 USDT |
1,532,430.4821 PRE |
0.0399 USDT |
0.0383 USDT |
0.0410 USDT |
0.0393 USDT |
| 2022-12-13 |
0.0392 USDT |
1,096,489.3057 PRE |
0.0387 USDT |
0.0375 USDT |
0.0419 USDT |
0.0397 USDT |
| 2022-12-12 |
0.0387 USDT |
1,372,181.7256 PRE |
0.0394 USDT |
0.0380 USDT |
0.0394 USDT |
0.0385 USDT |
| 2022-12-11 |
0.0384 USDT |
1,465,973.4963 PRE |
0.0383 USDT |
0.0377 USDT |
0.0394 USDT |
0.0393 USDT |
| 2022-12-10 |
0.0382 USDT |
939,994.7324 PRE |
0.0382 USDT |
0.0378 USDT |
0.0385 USDT |
0.0383 USDT |
| 2022-12-09 |
0.0382 USDT |
1,414,266.3461 PRE |
0.0382 USDT |
0.0380 USDT |
0.0382 USDT |
0.0381 USDT |
| 2022-12-08 |
0.0381 USDT |
1,098,689.4952 PRE |
0.0376 USDT |
0.0376 USDT |
0.0382 USDT |
0.0380 USDT |
| 2022-12-07 |
0.0370 USDT |
900,950.2687 PRE |
0.0373 USDT |
0.0361 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-12-06 |
0.0377 USDT |
1,186,645.7752 PRE |
0.0382 USDT |
0.0365 USDT |
0.0384 USDT |
0.0373 USDT |
| 2022-12-05 |
0.0386 USDT |
842,193.6389 PRE |
0.0393 USDT |
0.0373 USDT |
0.0400 USDT |
0.0381 USDT |
| 2022-12-04 |
0.0388 USDT |
1,326,008.9690 PRE |
0.0380 USDT |
0.0379 USDT |
0.0397 USDT |
0.0393 USDT |
| 2022-12-03 |
0.0379 USDT |
710,086.8393 PRE |
0.0391 USDT |
0.0368 USDT |
0.0396 USDT |
0.0372 USDT |
| 2022-12-02 |
0.0390 USDT |
1,622,239.4998 PRE |
0.0397 USDT |
0.0383 USDT |
0.0406 USDT |
0.0389 USDT |
| 2022-12-01 |
0.0390 USDT |
946,239.4192 PRE |
0.0384 USDT |
0.0374 USDT |
0.0407 USDT |
0.0397 USDT |
| 2022-11-30 |
0.0396 USDT |
1,427,607.8327 PRE |
0.0395 USDT |
0.0378 USDT |
0.0415 USDT |
0.0381 USDT |
| 2022-11-29 |
0.0403 USDT |
1,793,733.2810 PRE |
0.0398 USDT |
0.0395 USDT |
0.0420 USDT |
0.0397 USDT |
| 2022-11-28 |
0.0397 USDT |
835,820.7904 PRE |
0.0400 USDT |
0.0393 USDT |
0.0417 USDT |
0.0396 USDT |
| 2022-11-27 |
0.0397 USDT |
1,839,248.4469 PRE |
0.0392 USDT |
0.0385 USDT |
0.0411 USDT |
0.0399 USDT |
| 2022-11-26 |
0.0413 USDT |
1,282,836.9627 PRE |
0.0419 USDT |
0.0397 USDT |
0.0428 USDT |
0.0398 USDT |
| 2022-11-25 |
0.0410 USDT |
1,077,855.3784 PRE |
0.0404 USDT |
0.0400 USDT |
0.0446 USDT |
0.0411 USDT |
| 2022-11-24 |
0.0403 USDT |
1,454,774.0679 PRE |
0.0403 USDT |
0.0391 USDT |
0.0415 USDT |
0.0408 USDT |
| 2022-11-23 |
0.0400 USDT |
1,679,085.5410 PRE |
0.0402 USDT |
0.0367 USDT |
0.0419 USDT |
0.0387 USDT |
| 2022-11-22 |
0.0403 USDT |
1,206,086.6623 PRE |
0.0408 USDT |
0.0400 USDT |
0.0410 USDT |
0.0402 USDT |
| 2022-11-21 |
0.0406 USDT |
1,453,591.1551 PRE |
0.0410 USDT |
0.0400 USDT |
0.0421 USDT |
0.0408 USDT |
| 2022-11-20 |
0.0417 USDT |
1,915,655.8855 PRE |
0.0433 USDT |
0.0405 USDT |
0.0440 USDT |
0.0411 USDT |
| 2022-11-19 |
0.0420 USDT |
1,286,013.8286 PRE |
0.0421 USDT |
0.0407 USDT |
0.0432 USDT |
0.0418 USDT |
| 2022-11-18 |
0.0413 USDT |
1,428,470.3679 PRE |
0.0405 USDT |
0.0400 USDT |
0.0424 USDT |
0.0414 USDT |
| 2022-11-17 |
0.0406 USDT |
1,004,558.8238 PRE |
0.0411 USDT |
0.0400 USDT |
0.0425 USDT |
0.0404 USDT |
| 2022-11-16 |
0.0418 USDT |
2,324,056.4243 PRE |
0.0419 USDT |
0.0409 USDT |
0.0424 USDT |
0.0410 USDT |
| 2022-11-15 |
0.0430 USDT |
1,831,494.6497 PRE |
0.0423 USDT |
0.0404 USDT |
0.0445 USDT |
0.0425 USDT |
| 2022-11-14 |
0.0426 USDT |
1,141,252.8813 PRE |
0.0433 USDT |
0.0411 USDT |
0.0434 USDT |
0.0426 USDT |
| 2022-11-13 |
0.0435 USDT |
1,688,892.1107 PRE |
0.0432 USDT |
0.0411 USDT |
0.0479 USDT |
0.0431 USDT |
| 2022-11-12 |
0.0444 USDT |
1,350,441.1363 PRE |
0.0441 USDT |
0.0431 USDT |
0.0462 USDT |
0.0439 USDT |
| 2022-11-11 |
0.0459 USDT |
991,476.9263 PRE |
0.0479 USDT |
0.0436 USDT |
0.0479 USDT |
0.0452 USDT |
| 2022-11-10 |
0.0451 USDT |
2,123,087.8753 PRE |
0.0430 USDT |
0.0424 USDT |
0.0492 USDT |
0.0475 USDT |
| 2022-11-09 |
0.0456 USDT |
2,101,304.7455 PRE |
0.0456 USDT |
0.0410 USDT |
0.0483 USDT |
0.0412 USDT |
| 2022-11-08 |
0.0515 USDT |
3,721,349.1965 PRE |
0.0568 USDT |
0.0419 USDT |
0.0568 USDT |
0.0453 USDT |
| 2022-11-07 |
0.0555 USDT |
1,391,696.4974 PRE |
0.0584 USDT |
0.0517 USDT |
0.0596 USDT |
0.0560 USDT |
| 2022-11-06 |
0.0593 USDT |
613,112.0963 PRE |
0.0592 USDT |
0.0590 USDT |
0.0601 USDT |
0.0596 USDT |
| 2022-11-05 |
0.0594 USDT |
949,965.5511 PRE |
0.0594 USDT |
0.0590 USDT |
0.0605 USDT |
0.0593 USDT |