Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.2306 USDT |
753,508.6361 PRE |
0.2186 USDT |
0.2186 USDT |
0.2383 USDT |
0.2362 USDT |
| 2021-11-18 |
0.2380 USDT |
2,375,628.5641 PRE |
0.2514 USDT |
0.2191 USDT |
0.2562 USDT |
0.2303 USDT |
| 2021-11-17 |
0.2454 USDT |
1,930,134.1681 PRE |
0.2452 USDT |
0.2350 USDT |
0.2579 USDT |
0.2484 USDT |
| 2021-11-16 |
0.2481 USDT |
1,827,594.4535 PRE |
0.2747 USDT |
0.2350 USDT |
0.2747 USDT |
0.2438 USDT |
| 2021-11-15 |
0.2610 USDT |
1,204,090.6384 PRE |
0.2618 USDT |
0.2566 USDT |
0.2692 USDT |
0.2631 USDT |
| 2021-11-14 |
0.2600 USDT |
664,539.0927 PRE |
0.2768 USDT |
0.2475 USDT |
0.2770 USDT |
0.2481 USDT |
| 2021-11-13 |
0.2640 USDT |
2,019,955.7506 PRE |
0.2704 USDT |
0.2426 USDT |
0.2800 USDT |
0.2768 USDT |
| 2021-11-12 |
0.2609 USDT |
3,316,882.5363 PRE |
0.2564 USDT |
0.2360 USDT |
0.2760 USDT |
0.2634 USDT |
| 2021-11-11 |
0.2532 USDT |
2,651,876.3975 PRE |
0.2317 USDT |
0.2306 USDT |
0.2729 USDT |
0.2550 USDT |
| 2021-11-10 |
0.2476 USDT |
3,414,232.2453 PRE |
0.2459 USDT |
0.2400 USDT |
0.2565 USDT |
0.2459 USDT |
| 2021-11-09 |
0.2511 USDT |
2,983,551.1969 PRE |
0.2601 USDT |
0.2341 USDT |
0.2617 USDT |
0.2463 USDT |
| 2021-11-08 |
0.2687 USDT |
4,242,259.9155 PRE |
0.3005 USDT |
0.2387 USDT |
0.3054 USDT |
0.2596 USDT |
| 2021-11-07 |
0.2561 USDT |
5,176,145.5434 PRE |
0.2501 USDT |
0.2381 USDT |
0.2744 USDT |
0.2530 USDT |
| 2021-11-06 |
0.2287 USDT |
4,697,414.1950 PRE |
0.2178 USDT |
0.2130 USDT |
0.2560 USDT |
0.2496 USDT |
| 2021-11-05 |
0.2293 USDT |
4,566,664.7556 PRE |
0.2327 USDT |
0.2098 USDT |
0.2355 USDT |
0.2179 USDT |
| 2021-11-04 |
0.2357 USDT |
4,312,291.2015 PRE |
0.2473 USDT |
0.2220 USDT |
0.2644 USDT |
0.2368 USDT |
| 2021-11-03 |
0.2184 USDT |
4,031,659.8300 PRE |
0.2196 USDT |
0.2114 USDT |
0.2284 USDT |
0.2256 USDT |
| 2021-11-02 |
0.2229 USDT |
22,961,392.3890 PRE |
0.2125 USDT |
0.2117 USDT |
0.2550 USDT |
0.2195 USDT |
| 2021-11-01 |
0.2104 USDT |
9,666,764.8894 PRE |
0.2305 USDT |
0.1964 USDT |
0.2315 USDT |
0.2091 USDT |
| 2021-10-31 |
0.2418 USDT |
4,327,476.4014 PRE |
0.2506 USDT |
0.2285 USDT |
0.2525 USDT |
0.2310 USDT |
| 2021-10-30 |
0.2476 USDT |
5,174,610.1849 PRE |
0.2653 USDT |
0.2351 USDT |
0.2705 USDT |
0.2500 USDT |
| 2021-10-29 |
0.2663 USDT |
3,926,420.8127 PRE |
0.2846 USDT |
0.2452 USDT |
0.2929 USDT |
0.2634 USDT |
| 2021-10-28 |
0.2685 USDT |
3,522,772.1640 PRE |
0.2391 USDT |
0.2370 USDT |
0.2981 USDT |
0.2817 USDT |
| 2021-10-27 |
0.2554 USDT |
4,066,315.4740 PRE |
0.2699 USDT |
0.2401 USDT |
0.2718 USDT |
0.2402 USDT |
| 2021-10-26 |
0.2819 USDT |
3,635,929.4530 PRE |
0.3076 USDT |
0.2668 USDT |
0.3111 USDT |
0.2724 USDT |
| 2021-10-25 |
0.2941 USDT |
2,206,667.2729 PRE |
0.3045 USDT |
0.2759 USDT |
0.3130 USDT |
0.3101 USDT |
| 2021-10-24 |
0.3137 USDT |
1,832,455.1925 PRE |
0.2909 USDT |
0.2909 USDT |
0.3277 USDT |
0.3161 USDT |
| 2021-10-23 |
0.2841 USDT |
1,303,163.0376 PRE |
0.2861 USDT |
0.2603 USDT |
0.2940 USDT |
0.2880 USDT |
| 2021-10-22 |
0.2873 USDT |
1,330,404.9047 PRE |
0.3050 USDT |
0.2760 USDT |
0.3067 USDT |
0.2781 USDT |
| 2021-10-21 |
0.3206 USDT |
1,011,793.4121 PRE |
0.3251 USDT |
0.3000 USDT |
0.3303 USDT |
0.3059 USDT |
| 2021-10-20 |
0.3084 USDT |
3,041,818.2090 PRE |
0.3096 USDT |
0.2960 USDT |
0.3394 USDT |
0.3233 USDT |
| 2021-10-19 |
0.3220 USDT |
1,423,493.7738 PRE |
0.3297 USDT |
0.3076 USDT |
0.3303 USDT |
0.3162 USDT |
| 2021-10-18 |
0.3295 USDT |
2,110,127.7177 PRE |
0.3206 USDT |
0.3100 USDT |
0.3500 USDT |
0.3287 USDT |
| 2021-10-17 |
0.3121 USDT |
1,947,946.0603 PRE |
0.3343 USDT |
0.2969 USDT |
0.3344 USDT |
0.3259 USDT |
| 2021-10-16 |
0.3441 USDT |
1,091,625.2362 PRE |
0.3591 USDT |
0.3300 USDT |
0.3635 USDT |
0.3336 USDT |
| 2021-10-15 |
0.3701 USDT |
888,824.7362 PRE |
0.3723 USDT |
0.3570 USDT |
0.3766 USDT |
0.3591 USDT |
| 2021-10-14 |
0.3681 USDT |
1,361,833.6564 PRE |
0.3614 USDT |
0.3489 USDT |
0.3851 USDT |
0.3752 USDT |
| 2021-10-13 |
0.3752 USDT |
1,283,585.8766 PRE |
0.3866 USDT |
0.3550 USDT |
0.3939 USDT |
0.3595 USDT |
| 2021-10-12 |
0.3787 USDT |
1,366,714.1563 PRE |
0.3758 USDT |
0.3600 USDT |
0.3954 USDT |
0.3863 USDT |
| 2021-10-11 |
0.4014 USDT |
2,468,258.0065 PRE |
0.3900 USDT |
0.3670 USDT |
0.4163 USDT |
0.3748 USDT |
| 2021-10-10 |
0.4212 USDT |
1,856,821.1311 PRE |
0.4336 USDT |
0.3811 USDT |
0.4685 USDT |
0.3844 USDT |
| 2021-10-09 |
0.4411 USDT |
1,337,349.6459 PRE |
0.4432 USDT |
0.4235 USDT |
0.4593 USDT |
0.4419 USDT |
| 2021-10-08 |
0.4607 USDT |
3,485,730.2319 PRE |
0.4455 USDT |
0.4296 USDT |
0.4800 USDT |
0.4362 USDT |
| 2021-10-07 |
0.3989 USDT |
3,494,987.3712 PRE |
0.4135 USDT |
0.3631 USDT |
0.4380 USDT |
0.4079 USDT |
| 2021-10-06 |
0.4473 USDT |
4,265,015.2575 PRE |
0.4463 USDT |
0.4110 USDT |
0.4865 USDT |
0.4180 USDT |
| 2021-10-05 |
0.4403 USDT |
5,336,197.3050 PRE |
0.4152 USDT |
0.4146 USDT |
0.4750 USDT |
0.4451 USDT |
| 2021-10-04 |
0.3969 USDT |
4,392,537.7399 PRE |
0.4311 USDT |
0.3605 USDT |
0.4480 USDT |
0.4157 USDT |
| 2021-10-03 |
0.4021 USDT |
4,071,293.7005 PRE |
0.3770 USDT |
0.3526 USDT |
0.4480 USDT |
0.4374 USDT |
| 2021-10-02 |
0.3486 USDT |
5,137,321.5513 PRE |
0.3006 USDT |
0.2988 USDT |
0.3848 USDT |
0.3802 USDT |
| 2021-10-01 |
0.2831 USDT |
3,046,128.0613 PRE |
0.2680 USDT |
0.2668 USDT |
0.3000 USDT |
0.2935 USDT |