Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0083 USDT |
4,056,271.6643 PRE |
0.0081 USDT |
0.0080 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-10-03 |
0.0082 USDT |
5,443,630.0410 PRE |
0.0087 USDT |
0.0078 USDT |
0.0088 USDT |
0.0080 USDT |
| 2024-10-02 |
0.0088 USDT |
5,149,897.9468 PRE |
0.0089 USDT |
0.0085 USDT |
0.0097 USDT |
0.0087 USDT |
| 2024-10-01 |
0.0091 USDT |
4,812,511.6786 PRE |
0.0094 USDT |
0.0089 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-09-30 |
0.0090 USDT |
4,785,295.2126 PRE |
0.0090 USDT |
0.0088 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-09-29 |
0.0092 USDT |
4,542,233.1691 PRE |
0.0092 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-09-28 |
0.0088 USDT |
5,396,211.4359 PRE |
0.0086 USDT |
0.0085 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-09-27 |
0.0089 USDT |
6,591,484.7045 PRE |
0.0088 USDT |
0.0085 USDT |
0.0092 USDT |
0.0085 USDT |
| 2024-09-26 |
0.0089 USDT |
6,623,258.5581 PRE |
0.0091 USDT |
0.0085 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-09-25 |
0.0090 USDT |
5,250,158.0453 PRE |
0.0091 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2024-09-24 |
0.0091 USDT |
3,076,681.2903 PRE |
0.0096 USDT |
0.0089 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-09-23 |
0.0090 USDT |
1,576,076.8215 PRE |
0.0091 USDT |
0.0088 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-09-22 |
0.0094 USDT |
3,624,461.2421 PRE |
0.0094 USDT |
0.0089 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-09-21 |
0.0097 USDT |
7,274,950.0029 PRE |
0.0101 USDT |
0.0091 USDT |
0.0103 USDT |
0.0094 USDT |
| 2024-09-20 |
0.0098 USDT |
5,172,035.7781 PRE |
0.0095 USDT |
0.0095 USDT |
0.0110 USDT |
0.0101 USDT |
| 2024-09-19 |
0.0096 USDT |
6,025,948.5764 PRE |
0.0094 USDT |
0.0093 USDT |
0.0101 USDT |
0.0095 USDT |
| 2024-09-18 |
0.0094 USDT |
7,258,106.6245 PRE |
0.0091 USDT |
0.0087 USDT |
0.0110 USDT |
0.0093 USDT |
| 2024-09-17 |
0.0092 USDT |
4,062,046.5626 PRE |
0.0097 USDT |
0.0087 USDT |
0.0097 USDT |
0.0092 USDT |
| 2024-09-16 |
0.0096 USDT |
4,360,015.7064 PRE |
0.0094 USDT |
0.0092 USDT |
0.0101 USDT |
0.0095 USDT |
| 2024-09-15 |
0.0097 USDT |
4,041,931.9336 PRE |
0.0097 USDT |
0.0094 USDT |
0.0105 USDT |
0.0095 USDT |
| 2024-09-14 |
0.0097 USDT |
4,230,012.5665 PRE |
0.0098 USDT |
0.0095 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-09-13 |
0.0092 USDT |
4,774,405.4229 PRE |
0.0090 USDT |
0.0089 USDT |
0.0096 USDT |
0.0094 USDT |
| 2024-09-12 |
0.0088 USDT |
4,840,458.4708 PRE |
0.0086 USDT |
0.0086 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-09-11 |
0.0086 USDT |
4,972,649.8381 PRE |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-09-10 |
0.0088 USDT |
3,917,631.8033 PRE |
0.0088 USDT |
0.0084 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-09-09 |
0.0086 USDT |
4,856,925.0997 PRE |
0.0087 USDT |
0.0085 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-09-08 |
0.0088 USDT |
4,654,296.4690 PRE |
0.0088 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-09-07 |
0.0088 USDT |
4,358,316.1134 PRE |
0.0086 USDT |
0.0085 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-09-06 |
0.0086 USDT |
4,288,530.3815 PRE |
0.0085 USDT |
0.0085 USDT |
0.0088 USDT |
0.0087 USDT |
| 2024-09-05 |
0.0086 USDT |
3,430,308.1762 PRE |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-09-04 |
0.0086 USDT |
5,215,640.9761 PRE |
0.0085 USDT |
0.0083 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-09-03 |
0.0086 USDT |
5,394,885.2363 PRE |
0.0086 USDT |
0.0084 USDT |
0.0087 USDT |
0.0085 USDT |
| 2024-09-02 |
0.0086 USDT |
3,309,148.4164 PRE |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-09-01 |
0.0086 USDT |
2,649,479.6145 PRE |
0.0086 USDT |
0.0084 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-08-31 |
0.0086 USDT |
2,759,265.7625 PRE |
0.0088 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-08-30 |
0.0091 USDT |
4,419,982.4043 PRE |
0.0096 USDT |
0.0084 USDT |
0.0097 USDT |
0.0087 USDT |
| 2024-08-29 |
0.0096 USDT |
4,528,189.5171 PRE |
0.0094 USDT |
0.0094 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-08-28 |
0.0094 USDT |
4,716,943.4299 PRE |
0.0094 USDT |
0.0091 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-08-27 |
0.0105 USDT |
4,170,509.4756 PRE |
0.0111 USDT |
0.0098 USDT |
0.0112 USDT |
0.0099 USDT |
| 2024-08-26 |
0.0118 USDT |
3,681,848.2623 PRE |
0.0123 USDT |
0.0114 USDT |
0.0123 USDT |
0.0114 USDT |
| 2024-08-25 |
0.0123 USDT |
4,915,633.2002 PRE |
0.0116 USDT |
0.0114 USDT |
0.0130 USDT |
0.0123 USDT |
| 2024-08-24 |
0.0106 USDT |
7,925,187.3108 PRE |
0.0091 USDT |
0.0089 USDT |
0.0134 USDT |
0.0114 USDT |
| 2024-08-23 |
0.0086 USDT |
5,554,272.4418 PRE |
0.0086 USDT |
0.0083 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-08-22 |
0.0086 USDT |
5,418,280.3463 PRE |
0.0083 USDT |
0.0082 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-08-21 |
0.0081 USDT |
4,873,085.4408 PRE |
0.0080 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-08-20 |
0.0083 USDT |
5,197,295.0847 PRE |
0.0084 USDT |
0.0078 USDT |
0.0086 USDT |
0.0080 USDT |
| 2024-08-19 |
0.0082 USDT |
5,296,005.5370 PRE |
0.0081 USDT |
0.0081 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-08-18 |
0.0084 USDT |
5,903,884.3143 PRE |
0.0083 USDT |
0.0078 USDT |
0.0087 USDT |
0.0081 USDT |
| 2024-08-17 |
0.0082 USDT |
4,701,195.4013 PRE |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-08-16 |
0.0084 USDT |
4,001,342.7757 PRE |
0.0086 USDT |
0.0080 USDT |
0.0087 USDT |
0.0082 USDT |