Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.3547 USDT |
7,650,788.0947 PRE |
0.3460 USDT |
0.3151 USDT |
0.3800 USDT |
0.3172 USDT |
| 2022-01-07 |
0.3494 USDT |
10,312,381.1490 PRE |
0.3653 USDT |
0.3380 USDT |
0.3767 USDT |
0.3460 USDT |
| 2022-01-06 |
0.3381 USDT |
2,462,008.4432 PRE |
0.3281 USDT |
0.3173 USDT |
0.3653 USDT |
0.3639 USDT |
| 2022-01-05 |
0.3532 USDT |
3,221,264.0423 PRE |
0.3698 USDT |
0.3124 USDT |
0.3846 USDT |
0.3308 USDT |
| 2022-01-04 |
0.3828 USDT |
8,298,069.6979 PRE |
0.4022 USDT |
0.3606 USDT |
0.4100 USDT |
0.3700 USDT |
| 2022-01-03 |
0.3982 USDT |
7,951,746.3739 PRE |
0.3924 USDT |
0.3794 USDT |
0.4299 USDT |
0.4041 USDT |
| 2022-01-02 |
0.4045 USDT |
8,984,269.5732 PRE |
0.3841 USDT |
0.3809 USDT |
0.4300 USDT |
0.3958 USDT |
| 2022-01-01 |
0.3570 USDT |
2,714,164.5137 PRE |
0.3384 USDT |
0.3297 USDT |
0.3800 USDT |
0.3779 USDT |
| 2021-12-31 |
0.3181 USDT |
3,449,796.9488 PRE |
0.3187 USDT |
0.3010 USDT |
0.3400 USDT |
0.3377 USDT |
| 2021-12-30 |
0.3309 USDT |
3,271,588.4174 PRE |
0.3226 USDT |
0.3151 USDT |
0.3400 USDT |
0.3286 USDT |
| 2021-12-29 |
0.3259 USDT |
6,238,773.2598 PRE |
0.3231 USDT |
0.3153 USDT |
0.3284 USDT |
0.3192 USDT |
| 2021-12-28 |
0.3443 USDT |
10,842,927.0333 PRE |
0.3683 USDT |
0.3173 USDT |
0.3692 USDT |
0.3278 USDT |
| 2021-12-27 |
0.3623 USDT |
2,157,542.4838 PRE |
0.3437 USDT |
0.3397 USDT |
0.3790 USDT |
0.3742 USDT |
| 2021-12-26 |
0.3478 USDT |
2,168,342.6010 PRE |
0.3383 USDT |
0.3300 USDT |
0.3574 USDT |
0.3383 USDT |
| 2021-12-25 |
0.3637 USDT |
3,252,210.0596 PRE |
0.3493 USDT |
0.3398 USDT |
0.3859 USDT |
0.3764 USDT |
| 2021-12-24 |
0.3418 USDT |
4,976,651.6680 PRE |
0.3009 USDT |
0.3009 USDT |
0.3600 USDT |
0.3597 USDT |
| 2021-12-23 |
0.3039 USDT |
6,513,675.2873 PRE |
0.3012 USDT |
0.2899 USDT |
0.3129 USDT |
0.3032 USDT |
| 2021-12-22 |
0.2916 USDT |
13,851,426.1137 PRE |
0.2795 USDT |
0.2746 USDT |
0.3250 USDT |
0.3082 USDT |
| 2021-12-21 |
0.2767 USDT |
2,581,652.5688 PRE |
0.2571 USDT |
0.2570 USDT |
0.2990 USDT |
0.2820 USDT |
| 2021-12-20 |
0.2545 USDT |
2,290,787.4499 PRE |
0.2688 USDT |
0.2418 USDT |
0.2690 USDT |
0.2614 USDT |
| 2021-12-19 |
0.2657 USDT |
3,506,074.2490 PRE |
0.2554 USDT |
0.2500 USDT |
0.2780 USDT |
0.2686 USDT |
| 2021-12-18 |
0.2576 USDT |
6,095,101.3664 PRE |
0.2502 USDT |
0.2467 USDT |
0.2700 USDT |
0.2556 USDT |
| 2021-12-17 |
0.2522 USDT |
9,248,223.7447 PRE |
0.2521 USDT |
0.2380 USDT |
0.2680 USDT |
0.2490 USDT |
| 2021-12-16 |
0.2441 USDT |
4,338,444.7419 PRE |
0.2279 USDT |
0.2261 USDT |
0.2613 USDT |
0.2505 USDT |
| 2021-12-15 |
0.2281 USDT |
1,990,130.1882 PRE |
0.2368 USDT |
0.2131 USDT |
0.2450 USDT |
0.2261 USDT |
| 2021-12-14 |
0.2277 USDT |
2,778,259.4237 PRE |
0.2322 USDT |
0.2186 USDT |
0.2407 USDT |
0.2333 USDT |
| 2021-12-13 |
0.2438 USDT |
2,590,340.7146 PRE |
0.2579 USDT |
0.2312 USDT |
0.2592 USDT |
0.2496 USDT |
| 2021-12-12 |
0.2477 USDT |
2,682,966.0538 PRE |
0.2367 USDT |
0.2367 USDT |
0.2544 USDT |
0.2536 USDT |
| 2021-12-11 |
0.2452 USDT |
2,330,766.9432 PRE |
0.2400 USDT |
0.2338 USDT |
0.2525 USDT |
0.2364 USDT |
| 2021-12-10 |
0.2422 USDT |
2,120,372.5385 PRE |
0.2392 USDT |
0.2334 USDT |
0.2526 USDT |
0.2428 USDT |
| 2021-12-09 |
0.2533 USDT |
2,459,743.4255 PRE |
0.2636 USDT |
0.2361 USDT |
0.2742 USDT |
0.2393 USDT |
| 2021-12-08 |
0.2612 USDT |
2,898,757.2742 PRE |
0.2566 USDT |
0.2383 USDT |
0.2802 USDT |
0.2639 USDT |
| 2021-12-07 |
0.2379 USDT |
2,466,236.0029 PRE |
0.2302 USDT |
0.2276 USDT |
0.2471 USDT |
0.2416 USDT |
| 2021-12-06 |
0.2249 USDT |
3,566,372.0532 PRE |
0.2307 USDT |
0.2100 USDT |
0.2606 USDT |
0.2213 USDT |
| 2021-12-05 |
0.2374 USDT |
4,209,451.7304 PRE |
0.2531 USDT |
0.2200 USDT |
0.2550 USDT |
0.2304 USDT |
| 2021-12-04 |
0.2638 USDT |
5,591,209.3205 PRE |
0.3008 USDT |
0.2273 USDT |
0.3099 USDT |
0.2450 USDT |
| 2021-12-03 |
0.3138 USDT |
5,607,639.1000 PRE |
0.3157 USDT |
0.2935 USDT |
0.3430 USDT |
0.3188 USDT |
| 2021-12-02 |
0.2977 USDT |
7,281,201.8481 PRE |
0.2599 USDT |
0.2590 USDT |
0.3450 USDT |
0.3311 USDT |
| 2021-12-01 |
0.2627 USDT |
2,932,579.4106 PRE |
0.2497 USDT |
0.2475 USDT |
0.2750 USDT |
0.2622 USDT |
| 2021-11-30 |
0.2424 USDT |
3,139,261.8782 PRE |
0.2383 USDT |
0.2300 USDT |
0.2715 USDT |
0.2593 USDT |
| 2021-11-29 |
0.2316 USDT |
2,785,422.9234 PRE |
0.2292 USDT |
0.2263 USDT |
0.2503 USDT |
0.2328 USDT |
| 2021-11-28 |
0.2324 USDT |
3,547,473.2290 PRE |
0.2481 USDT |
0.2246 USDT |
0.2550 USDT |
0.2280 USDT |
| 2021-11-27 |
0.2432 USDT |
5,429,643.0870 PRE |
0.2209 USDT |
0.2200 USDT |
0.2700 USDT |
0.2480 USDT |
| 2021-11-26 |
0.2162 USDT |
2,815,899.2967 PRE |
0.2277 USDT |
0.2000 USDT |
0.2284 USDT |
0.2101 USDT |
| 2021-11-25 |
0.2111 USDT |
3,299,619.6958 PRE |
0.1952 USDT |
0.1948 USDT |
0.2300 USDT |
0.2283 USDT |
| 2021-11-24 |
0.2028 USDT |
4,703,515.6495 PRE |
0.2077 USDT |
0.1900 USDT |
0.2118 USDT |
0.1956 USDT |
| 2021-11-23 |
0.2097 USDT |
3,558,363.4797 PRE |
0.2002 USDT |
0.1995 USDT |
0.2200 USDT |
0.2059 USDT |
| 2021-11-22 |
0.2123 USDT |
4,054,871.5967 PRE |
0.2192 USDT |
0.2000 USDT |
0.2311 USDT |
0.2144 USDT |
| 2021-11-21 |
0.2315 USDT |
2,709,137.3537 PRE |
0.2360 USDT |
0.2236 USDT |
0.2468 USDT |
0.2236 USDT |
| 2021-11-20 |
0.2282 USDT |
3,942,543.1920 PRE |
0.2361 USDT |
0.2222 USDT |
0.2504 USDT |
0.2363 USDT |