Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0776 USDT |
1,478,906.8187 PRE |
0.0782 USDT |
0.0746 USDT |
0.0804 USDT |
0.0758 USDT |
| 2022-09-14 |
0.0781 USDT |
2,081,607.2232 PRE |
0.0737 USDT |
0.0735 USDT |
0.0831 USDT |
0.0773 USDT |
| 2022-09-13 |
0.0795 USDT |
1,502,318.5239 PRE |
0.0784 USDT |
0.0741 USDT |
0.0848 USDT |
0.0741 USDT |
| 2022-09-12 |
0.0784 USDT |
1,033,723.8813 PRE |
0.0815 USDT |
0.0758 USDT |
0.0818 USDT |
0.0798 USDT |
| 2022-09-11 |
0.0772 USDT |
1,350,337.5148 PRE |
0.0771 USDT |
0.0748 USDT |
0.0809 USDT |
0.0809 USDT |
| 2022-09-10 |
0.0766 USDT |
1,065,076.8363 PRE |
0.0768 USDT |
0.0750 USDT |
0.0790 USDT |
0.0750 USDT |
| 2022-09-09 |
0.0788 USDT |
2,513,992.2646 PRE |
0.0770 USDT |
0.0741 USDT |
0.0864 USDT |
0.0779 USDT |
| 2022-09-08 |
0.0782 USDT |
2,838,505.2443 PRE |
0.0795 USDT |
0.0745 USDT |
0.0814 USDT |
0.0750 USDT |
| 2022-09-07 |
0.0745 USDT |
1,738,117.1685 PRE |
0.0726 USDT |
0.0715 USDT |
0.0820 USDT |
0.0767 USDT |
| 2022-09-06 |
0.0742 USDT |
1,539,967.8255 PRE |
0.0712 USDT |
0.0704 USDT |
0.0772 USDT |
0.0742 USDT |
| 2022-09-05 |
0.0723 USDT |
1,632,172.5670 PRE |
0.0720 USDT |
0.0701 USDT |
0.0743 USDT |
0.0728 USDT |
| 2022-09-04 |
0.0737 USDT |
137,475.3057 PRE |
0.0722 USDT |
0.0716 USDT |
0.0767 USDT |
0.0718 USDT |
| 2022-09-03 |
0.0725 USDT |
102,027.9237 PRE |
0.0720 USDT |
0.0703 USDT |
0.0745 USDT |
0.0715 USDT |
| 2022-09-02 |
0.0766 USDT |
106,039.3918 PRE |
0.0734 USDT |
0.0734 USDT |
0.0776 USDT |
0.0776 USDT |
| 2022-09-01 |
0.0747 USDT |
313,500.2830 PRE |
0.0785 USDT |
0.0700 USDT |
0.0789 USDT |
0.0760 USDT |
| 2022-08-31 |
0.0787 USDT |
325,157.4953 PRE |
0.0760 USDT |
0.0754 USDT |
0.0818 USDT |
0.0780 USDT |
| 2022-08-30 |
0.0781 USDT |
233,151.1326 PRE |
0.0750 USDT |
0.0744 USDT |
0.0814 USDT |
0.0767 USDT |
| 2022-08-29 |
0.0739 USDT |
181,149.6154 PRE |
0.0741 USDT |
0.0706 USDT |
0.0764 USDT |
0.0754 USDT |
| 2022-08-28 |
0.0783 USDT |
164,829.8096 PRE |
0.0804 USDT |
0.0758 USDT |
0.0805 USDT |
0.0785 USDT |
| 2022-08-27 |
0.0790 USDT |
68,822.5679 PRE |
0.0800 USDT |
0.0778 USDT |
0.0809 USDT |
0.0798 USDT |
| 2022-08-26 |
0.0832 USDT |
297,884.2334 PRE |
0.0873 USDT |
0.0780 USDT |
0.0901 USDT |
0.0802 USDT |
| 2022-08-25 |
0.0880 USDT |
655,692.2219 PRE |
0.0883 USDT |
0.0855 USDT |
0.0901 USDT |
0.0880 USDT |
| 2022-08-24 |
0.0861 USDT |
738,216.6895 PRE |
0.0864 USDT |
0.0844 USDT |
0.0897 USDT |
0.0895 USDT |
| 2022-08-23 |
0.0831 USDT |
1,893,458.7128 PRE |
0.0809 USDT |
0.0793 USDT |
0.0870 USDT |
0.0851 USDT |
| 2022-08-22 |
0.0809 USDT |
439,772.6910 PRE |
0.0839 USDT |
0.0786 USDT |
0.0844 USDT |
0.0805 USDT |
| 2022-08-21 |
0.0801 USDT |
239,346.7582 PRE |
0.0785 USDT |
0.0778 USDT |
0.0830 USDT |
0.0822 USDT |
| 2022-08-20 |
0.0781 USDT |
540,733.2125 PRE |
0.0765 USDT |
0.0762 USDT |
0.0814 USDT |
0.0785 USDT |
| 2022-08-19 |
0.0857 USDT |
669,141.4958 PRE |
0.0892 USDT |
0.0799 USDT |
0.0899 USDT |
0.0818 USDT |
| 2022-08-18 |
0.0900 USDT |
674,505.1830 PRE |
0.0908 USDT |
0.0880 USDT |
0.0930 USDT |
0.0888 USDT |
| 2022-08-17 |
0.0935 USDT |
1,168,105.2798 PRE |
0.0929 USDT |
0.0904 USDT |
0.0957 USDT |
0.0922 USDT |
| 2022-08-16 |
0.0968 USDT |
1,964,380.0630 PRE |
0.0996 USDT |
0.0928 USDT |
0.1010 USDT |
0.0952 USDT |
| 2022-08-15 |
0.0952 USDT |
1,107,145.7465 PRE |
0.0895 USDT |
0.0890 USDT |
0.1073 USDT |
0.0998 USDT |
| 2022-08-14 |
0.0912 USDT |
513,506.6692 PRE |
0.0900 USDT |
0.0890 USDT |
0.0946 USDT |
0.0890 USDT |
| 2022-08-13 |
0.0884 USDT |
469,142.9729 PRE |
0.0873 USDT |
0.0845 USDT |
0.0925 USDT |
0.0908 USDT |
| 2022-08-12 |
0.0849 USDT |
107,352.2564 PRE |
0.0856 USDT |
0.0832 USDT |
0.0874 USDT |
0.0849 USDT |
| 2022-08-11 |
0.0866 USDT |
702,086.3957 PRE |
0.0842 USDT |
0.0842 USDT |
0.0904 USDT |
0.0850 USDT |
| 2022-08-10 |
0.0844 USDT |
297,779.4790 PRE |
0.0849 USDT |
0.0825 USDT |
0.0875 USDT |
0.0844 USDT |
| 2022-08-09 |
0.0844 USDT |
431,561.9367 PRE |
0.0852 USDT |
0.0825 USDT |
0.0865 USDT |
0.0852 USDT |
| 2022-08-08 |
0.0860 USDT |
240,950.0557 PRE |
0.0845 USDT |
0.0824 USDT |
0.0890 USDT |
0.0852 USDT |
| 2022-08-07 |
0.0849 USDT |
262,468.2016 PRE |
0.0851 USDT |
0.0818 USDT |
0.0876 USDT |
0.0836 USDT |
| 2022-08-06 |
0.0850 USDT |
757,487.3945 PRE |
0.0844 USDT |
0.0765 USDT |
0.0949 USDT |
0.0863 USDT |
| 2022-08-05 |
0.0822 USDT |
472,739.2568 PRE |
0.0840 USDT |
0.0784 USDT |
0.0855 USDT |
0.0843 USDT |
| 2022-08-04 |
0.0852 USDT |
439,492.6860 PRE |
0.0867 USDT |
0.0800 USDT |
0.0894 USDT |
0.0828 USDT |
| 2022-08-03 |
0.0883 USDT |
327,956.1125 PRE |
0.0868 USDT |
0.0840 USDT |
0.0943 USDT |
0.0865 USDT |
| 2022-08-02 |
0.0898 USDT |
232,994.2679 PRE |
0.0892 USDT |
0.0860 USDT |
0.0953 USDT |
0.0906 USDT |
| 2022-08-01 |
0.0892 USDT |
154,723.1815 PRE |
0.0859 USDT |
0.0850 USDT |
0.0916 USDT |
0.0900 USDT |
| 2022-07-31 |
0.0876 USDT |
276,491.0599 PRE |
0.0882 USDT |
0.0840 USDT |
0.0938 USDT |
0.0890 USDT |
| 2022-07-30 |
0.0895 USDT |
348,237.4075 PRE |
0.0899 USDT |
0.0870 USDT |
0.0904 USDT |
0.0882 USDT |
| 2022-07-29 |
0.0916 USDT |
458,928.6594 PRE |
0.0939 USDT |
0.0900 USDT |
0.0939 USDT |
0.0910 USDT |
| 2022-07-28 |
0.0885 USDT |
995,468.4409 PRE |
0.0893 USDT |
0.0850 USDT |
0.0915 USDT |
0.0904 USDT |