Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.2050 USDT |
134,631.4624 PRE |
0.2084 USDT |
0.1986 USDT |
0.2125 USDT |
0.2001 USDT |
| 2022-02-26 |
0.2078 USDT |
286,656.3693 PRE |
0.2035 USDT |
0.2030 USDT |
0.2140 USDT |
0.2107 USDT |
| 2022-02-25 |
0.2079 USDT |
657,974.7660 PRE |
0.2171 USDT |
0.1940 USDT |
0.2228 USDT |
0.1969 USDT |
| 2022-02-24 |
0.1972 USDT |
941,525.6042 PRE |
0.2242 USDT |
0.1800 USDT |
0.2250 USDT |
0.2077 USDT |
| 2022-02-23 |
0.2245 USDT |
448,306.1171 PRE |
0.2120 USDT |
0.2120 USDT |
0.2350 USDT |
0.2224 USDT |
| 2022-02-22 |
0.2036 USDT |
541,856.5909 PRE |
0.1986 USDT |
0.1931 USDT |
0.2173 USDT |
0.2124 USDT |
| 2022-02-21 |
0.2273 USDT |
477,968.5574 PRE |
0.2282 USDT |
0.2138 USDT |
0.2384 USDT |
0.2167 USDT |
| 2022-02-20 |
0.2288 USDT |
532,354.9974 PRE |
0.2315 USDT |
0.2219 USDT |
0.2357 USDT |
0.2269 USDT |
| 2022-02-19 |
0.2335 USDT |
1,539,626.3168 PRE |
0.2313 USDT |
0.2298 USDT |
0.2399 USDT |
0.2345 USDT |
| 2022-02-18 |
0.2388 USDT |
2,371,808.9715 PRE |
0.2412 USDT |
0.2287 USDT |
0.2457 USDT |
0.2325 USDT |
| 2022-02-17 |
0.2610 USDT |
2,310,158.4693 PRE |
0.2638 USDT |
0.2461 USDT |
0.2777 USDT |
0.2475 USDT |
| 2022-02-16 |
0.2618 USDT |
2,947,030.5320 PRE |
0.2668 USDT |
0.2529 USDT |
0.2751 USDT |
0.2715 USDT |
| 2022-02-15 |
0.2513 USDT |
1,361,283.8075 PRE |
0.2404 USDT |
0.2401 USDT |
0.2577 USDT |
0.2521 USDT |
| 2022-02-14 |
0.2480 USDT |
789,179.5193 PRE |
0.2459 USDT |
0.2400 USDT |
0.2595 USDT |
0.2412 USDT |
| 2022-02-13 |
0.2500 USDT |
700,125.8101 PRE |
0.2427 USDT |
0.2425 USDT |
0.2533 USDT |
0.2469 USDT |
| 2022-02-12 |
0.2441 USDT |
785,831.5228 PRE |
0.2517 USDT |
0.2383 USDT |
0.2526 USDT |
0.2480 USDT |
| 2022-02-11 |
0.2573 USDT |
977,092.8560 PRE |
0.2624 USDT |
0.2466 USDT |
0.2643 USDT |
0.2498 USDT |
| 2022-02-10 |
0.2654 USDT |
889,408.1494 PRE |
0.2648 USDT |
0.2610 USDT |
0.2722 USDT |
0.2652 USDT |
| 2022-02-09 |
0.2611 USDT |
1,058,465.3149 PRE |
0.2617 USDT |
0.2550 USDT |
0.2681 USDT |
0.2649 USDT |
| 2022-02-08 |
0.2700 USDT |
1,102,766.2379 PRE |
0.2709 USDT |
0.2577 USDT |
0.2800 USDT |
0.2634 USDT |
| 2022-02-07 |
0.2691 USDT |
960,666.8336 PRE |
0.2654 USDT |
0.2618 USDT |
0.2750 USDT |
0.2712 USDT |
| 2022-02-06 |
0.2579 USDT |
1,056,724.6406 PRE |
0.2583 USDT |
0.2514 USDT |
0.2679 USDT |
0.2636 USDT |
| 2022-02-05 |
0.2581 USDT |
1,093,315.7757 PRE |
0.2480 USDT |
0.2480 USDT |
0.2669 USDT |
0.2581 USDT |
| 2022-02-04 |
0.2455 USDT |
1,092,711.9286 PRE |
0.2378 USDT |
0.2373 USDT |
0.2544 USDT |
0.2478 USDT |
| 2022-02-03 |
0.2385 USDT |
859,076.3560 PRE |
0.2402 USDT |
0.2365 USDT |
0.2403 USDT |
0.2384 USDT |
| 2022-02-02 |
0.2470 USDT |
611,164.0066 PRE |
0.2484 USDT |
0.2365 USDT |
0.2527 USDT |
0.2383 USDT |
| 2022-02-01 |
0.2377 USDT |
911,804.2329 PRE |
0.2335 USDT |
0.2300 USDT |
0.2480 USDT |
0.2477 USDT |
| 2022-01-31 |
0.2350 USDT |
727,084.4864 PRE |
0.2414 USDT |
0.2300 USDT |
0.2416 USDT |
0.2364 USDT |
| 2022-01-30 |
0.2414 USDT |
914,551.6143 PRE |
0.2362 USDT |
0.2348 USDT |
0.2461 USDT |
0.2423 USDT |
| 2022-01-29 |
0.2362 USDT |
1,042,052.5624 PRE |
0.2350 USDT |
0.2306 USDT |
0.2425 USDT |
0.2350 USDT |
| 2022-01-28 |
0.2324 USDT |
701,141.3347 PRE |
0.2342 USDT |
0.2261 USDT |
0.2420 USDT |
0.2306 USDT |
| 2022-01-27 |
0.2378 USDT |
20,179,460.0000 PRE |
0.2402 USDT |
0.2265 USDT |
0.2450 USDT |
0.2307 USDT |
| 2022-01-26 |
0.2535 USDT |
2,187,351.8657 PRE |
0.2613 USDT |
0.2431 USDT |
0.2650 USDT |
0.2458 USDT |
| 2022-01-25 |
0.2581 USDT |
1,165,557.4937 PRE |
0.2423 USDT |
0.2417 USDT |
0.2700 USDT |
0.2596 USDT |
| 2022-01-24 |
0.2351 USDT |
2,711,504.4941 PRE |
0.2601 USDT |
0.2240 USDT |
0.2614 USDT |
0.2406 USDT |
| 2022-01-23 |
0.2620 USDT |
1,194,298.5713 PRE |
0.2562 USDT |
0.2444 USDT |
0.2750 USDT |
0.2545 USDT |
| 2022-01-22 |
0.2656 USDT |
3,142,768.3732 PRE |
0.2780 USDT |
0.2472 USDT |
0.2963 USDT |
0.2641 USDT |
| 2022-01-21 |
0.3174 USDT |
3,949,021.6648 PRE |
0.3352 USDT |
0.2906 USDT |
0.3375 USDT |
0.2916 USDT |
| 2022-01-20 |
0.3584 USDT |
5,762,668.0451 PRE |
0.3586 USDT |
0.3453 USDT |
0.3663 USDT |
0.3624 USDT |
| 2022-01-19 |
0.3624 USDT |
7,757,136.4610 PRE |
0.3622 USDT |
0.3488 USDT |
0.3725 USDT |
0.3641 USDT |
| 2022-01-18 |
0.3607 USDT |
4,087,661.5329 PRE |
0.3481 USDT |
0.3300 USDT |
0.3847 USDT |
0.3574 USDT |
| 2022-01-17 |
0.3633 USDT |
3,281,056.6661 PRE |
0.3780 USDT |
0.3453 USDT |
0.3822 USDT |
0.3453 USDT |
| 2022-01-16 |
0.3797 USDT |
2,596,156.8905 PRE |
0.3764 USDT |
0.3690 USDT |
0.3900 USDT |
0.3766 USDT |
| 2022-01-15 |
0.3736 USDT |
3,863,549.0124 PRE |
0.3693 USDT |
0.3637 USDT |
0.3880 USDT |
0.3760 USDT |
| 2022-01-14 |
0.3749 USDT |
6,482,267.1353 PRE |
0.3783 USDT |
0.3633 USDT |
0.3900 USDT |
0.3715 USDT |
| 2022-01-13 |
0.3801 USDT |
8,875,087.9461 PRE |
0.3816 USDT |
0.3621 USDT |
0.3995 USDT |
0.3730 USDT |
| 2022-01-12 |
0.3809 USDT |
7,207,971.3226 PRE |
0.3507 USDT |
0.3503 USDT |
0.4033 USDT |
0.3807 USDT |
| 2022-01-11 |
0.3431 USDT |
2,354,057.9706 PRE |
0.3422 USDT |
0.3270 USDT |
0.3540 USDT |
0.3510 USDT |
| 2022-01-10 |
0.3383 USDT |
3,259,523.8577 PRE |
0.3395 USDT |
0.3260 USDT |
0.3463 USDT |
0.3310 USDT |
| 2022-01-09 |
0.3345 USDT |
4,257,798.3171 PRE |
0.3409 USDT |
0.3242 USDT |
0.3550 USDT |
0.3470 USDT |