Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0588 USDT |
1,206,909.8775 PRE |
0.0549 USDT |
0.0547 USDT |
0.0605 USDT |
0.0587 USDT |
| 2022-11-03 |
0.0552 USDT |
1,574,681.7538 PRE |
0.0541 USDT |
0.0534 USDT |
0.0610 USDT |
0.0550 USDT |
| 2022-11-02 |
0.0541 USDT |
2,710,020.9628 PRE |
0.0588 USDT |
0.0513 USDT |
0.0589 USDT |
0.0542 USDT |
| 2022-11-01 |
0.0588 USDT |
1,433,017.6485 PRE |
0.0595 USDT |
0.0576 USDT |
0.0605 USDT |
0.0580 USDT |
| 2022-10-31 |
0.0586 USDT |
1,604,189.5338 PRE |
0.0601 USDT |
0.0575 USDT |
0.0613 USDT |
0.0600 USDT |
| 2022-10-30 |
0.0605 USDT |
820,449.3799 PRE |
0.0625 USDT |
0.0588 USDT |
0.0625 USDT |
0.0599 USDT |
| 2022-10-29 |
0.0621 USDT |
1,388,815.0759 PRE |
0.0611 USDT |
0.0610 USDT |
0.0642 USDT |
0.0620 USDT |
| 2022-10-28 |
0.0601 USDT |
792,685.1255 PRE |
0.0601 USDT |
0.0586 USDT |
0.0614 USDT |
0.0606 USDT |
| 2022-10-27 |
0.0618 USDT |
1,589,983.6364 PRE |
0.0618 USDT |
0.0598 USDT |
0.0640 USDT |
0.0605 USDT |
| 2022-10-26 |
0.0618 USDT |
4,278,013.3552 PRE |
0.0586 USDT |
0.0584 USDT |
0.0651 USDT |
0.0611 USDT |
| 2022-10-25 |
0.0582 USDT |
2,710,454.1267 PRE |
0.0588 USDT |
0.0561 USDT |
0.0591 USDT |
0.0579 USDT |
| 2022-10-24 |
0.0601 USDT |
1,146,947.1208 PRE |
0.0592 USDT |
0.0589 USDT |
0.0620 USDT |
0.0590 USDT |
| 2022-10-23 |
0.0598 USDT |
1,665,822.4718 PRE |
0.0614 USDT |
0.0589 USDT |
0.0622 USDT |
0.0591 USDT |
| 2022-10-22 |
0.0591 USDT |
924,230.3906 PRE |
0.0583 USDT |
0.0583 USDT |
0.0602 USDT |
0.0592 USDT |
| 2022-10-21 |
0.0572 USDT |
1,645,713.3684 PRE |
0.0590 USDT |
0.0560 USDT |
0.0590 USDT |
0.0574 USDT |
| 2022-10-20 |
0.0582 USDT |
1,599,879.6929 PRE |
0.0625 USDT |
0.0553 USDT |
0.0625 USDT |
0.0585 USDT |
| 2022-10-19 |
0.0625 USDT |
1,141,105.9957 PRE |
0.0611 USDT |
0.0605 USDT |
0.0647 USDT |
0.0637 USDT |
| 2022-10-18 |
0.0645 USDT |
2,232,793.4235 PRE |
0.0666 USDT |
0.0606 USDT |
0.0672 USDT |
0.0614 USDT |
| 2022-10-17 |
0.0672 USDT |
3,625,131.2273 PRE |
0.0640 USDT |
0.0631 USDT |
0.0712 USDT |
0.0690 USDT |
| 2022-10-16 |
0.0613 USDT |
1,436,382.3453 PRE |
0.0626 USDT |
0.0586 USDT |
0.0642 USDT |
0.0640 USDT |
| 2022-10-15 |
0.0629 USDT |
361,602.1487 PRE |
0.0639 USDT |
0.0610 USDT |
0.0653 USDT |
0.0626 USDT |
| 2022-10-14 |
0.0653 USDT |
1,695,314.5170 PRE |
0.0676 USDT |
0.0634 USDT |
0.0677 USDT |
0.0635 USDT |
| 2022-10-13 |
0.0622 USDT |
3,136,094.2560 PRE |
0.0566 USDT |
0.0555 USDT |
0.0700 USDT |
0.0675 USDT |
| 2022-10-12 |
0.0592 USDT |
539,602.8832 PRE |
0.0588 USDT |
0.0579 USDT |
0.0604 USDT |
0.0585 USDT |
| 2022-10-11 |
0.0605 USDT |
972,086.6391 PRE |
0.0630 USDT |
0.0576 USDT |
0.0631 USDT |
0.0599 USDT |
| 2022-10-10 |
0.0618 USDT |
1,181,176.0633 PRE |
0.0638 USDT |
0.0610 USDT |
0.0638 USDT |
0.0618 USDT |
| 2022-10-09 |
0.0621 USDT |
847,788.3775 PRE |
0.0606 USDT |
0.0603 USDT |
0.0645 USDT |
0.0615 USDT |
| 2022-10-08 |
0.0615 USDT |
821,427.5784 PRE |
0.0620 USDT |
0.0604 USDT |
0.0632 USDT |
0.0610 USDT |
| 2022-10-07 |
0.0601 USDT |
1,546,189.3902 PRE |
0.0613 USDT |
0.0577 USDT |
0.0641 USDT |
0.0621 USDT |
| 2022-10-06 |
0.0638 USDT |
2,011,994.7113 PRE |
0.0602 USDT |
0.0602 USDT |
0.0655 USDT |
0.0624 USDT |
| 2022-10-05 |
0.0615 USDT |
1,835,248.9946 PRE |
0.0637 USDT |
0.0586 USDT |
0.0657 USDT |
0.0606 USDT |
| 2022-10-04 |
0.0633 USDT |
1,942,016.6753 PRE |
0.0615 USDT |
0.0607 USDT |
0.0666 USDT |
0.0647 USDT |
| 2022-10-03 |
0.0598 USDT |
1,215,683.6044 PRE |
0.0573 USDT |
0.0570 USDT |
0.0623 USDT |
0.0597 USDT |
| 2022-10-02 |
0.0572 USDT |
1,427,519.1667 PRE |
0.0593 USDT |
0.0551 USDT |
0.0603 USDT |
0.0570 USDT |
| 2022-10-01 |
0.0604 USDT |
1,016,230.2739 PRE |
0.0617 USDT |
0.0571 USDT |
0.0632 USDT |
0.0602 USDT |
| 2022-09-30 |
0.0618 USDT |
980,544.1023 PRE |
0.0636 USDT |
0.0600 USDT |
0.0639 USDT |
0.0627 USDT |
| 2022-09-29 |
0.0644 USDT |
1,742,211.6236 PRE |
0.0652 USDT |
0.0625 USDT |
0.0670 USDT |
0.0629 USDT |
| 2022-09-28 |
0.0664 USDT |
1,709,163.5320 PRE |
0.0663 USDT |
0.0643 USDT |
0.0687 USDT |
0.0655 USDT |
| 2022-09-27 |
0.0700 USDT |
1,904,818.8190 PRE |
0.0702 USDT |
0.0660 USDT |
0.0721 USDT |
0.0678 USDT |
| 2022-09-26 |
0.0710 USDT |
1,456,818.1269 PRE |
0.0703 USDT |
0.0700 USDT |
0.0727 USDT |
0.0704 USDT |
| 2022-09-25 |
0.0720 USDT |
1,256,394.0534 PRE |
0.0719 USDT |
0.0711 USDT |
0.0734 USDT |
0.0718 USDT |
| 2022-09-24 |
0.0707 USDT |
535,050.9210 PRE |
0.0706 USDT |
0.0693 USDT |
0.0732 USDT |
0.0714 USDT |
| 2022-09-23 |
0.0722 USDT |
959,810.7876 PRE |
0.0729 USDT |
0.0710 USDT |
0.0736 USDT |
0.0713 USDT |
| 2022-09-22 |
0.0732 USDT |
1,454,401.9800 PRE |
0.0729 USDT |
0.0718 USDT |
0.0756 USDT |
0.0728 USDT |
| 2022-09-21 |
0.0731 USDT |
2,216,040.2749 PRE |
0.0715 USDT |
0.0702 USDT |
0.0797 USDT |
0.0715 USDT |
| 2022-09-20 |
0.0706 USDT |
1,463,960.0243 PRE |
0.0717 USDT |
0.0690 USDT |
0.0726 USDT |
0.0720 USDT |
| 2022-09-19 |
0.0716 USDT |
569,796.3143 PRE |
0.0721 USDT |
0.0710 USDT |
0.0730 USDT |
0.0720 USDT |
| 2022-09-18 |
0.0750 USDT |
953,476.8160 PRE |
0.0753 USDT |
0.0708 USDT |
0.0761 USDT |
0.0711 USDT |
| 2022-09-17 |
0.0742 USDT |
1,408,466.6666 PRE |
0.0738 USDT |
0.0733 USDT |
0.0748 USDT |
0.0742 USDT |
| 2022-09-16 |
0.0745 USDT |
937,400.2061 PRE |
0.0744 USDT |
0.0734 USDT |
0.0764 USDT |
0.0743 USDT |