Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.2557 USDT |
2,428,762.4384 PRE |
0.2333 USDT |
0.2318 USDT |
0.2710 USDT |
0.2670 USDT |
| 2021-09-29 |
0.2416 USDT |
2,625,042.8952 PRE |
0.2308 USDT |
0.2250 USDT |
0.2610 USDT |
0.2338 USDT |
| 2021-09-28 |
0.2323 USDT |
1,137,493.8204 PRE |
0.2304 USDT |
0.2280 USDT |
0.2363 USDT |
0.2320 USDT |
| 2021-09-27 |
0.2482 USDT |
2,160,863.4540 PRE |
0.2604 USDT |
0.2281 USDT |
0.2661 USDT |
0.2309 USDT |
| 2021-09-26 |
0.2501 USDT |
2,455,227.4540 PRE |
0.2522 USDT |
0.2238 USDT |
0.2714 USDT |
0.2553 USDT |
| 2021-09-25 |
0.2527 USDT |
3,092,169.3464 PRE |
0.2732 USDT |
0.2336 USDT |
0.2795 USDT |
0.2500 USDT |
| 2021-09-24 |
0.2378 USDT |
4,121,212.4308 PRE |
0.2405 USDT |
0.2046 USDT |
0.2679 USDT |
0.2599 USDT |
| 2021-09-23 |
0.2258 USDT |
2,490,510.2805 PRE |
0.2061 USDT |
0.2061 USDT |
0.2429 USDT |
0.2392 USDT |
| 2021-09-22 |
0.1991 USDT |
2,163,323.8933 PRE |
0.1822 USDT |
0.1792 USDT |
0.2220 USDT |
0.2044 USDT |
| 2021-09-21 |
0.1958 USDT |
2,533,934.1346 PRE |
0.1950 USDT |
0.1813 USDT |
0.2110 USDT |
0.1915 USDT |
| 2021-09-20 |
0.2027 USDT |
1,822,803.3684 PRE |
0.2202 USDT |
0.1895 USDT |
0.2218 USDT |
0.1953 USDT |
| 2021-09-19 |
0.2330 USDT |
1,308,621.8422 PRE |
0.2332 USDT |
0.2197 USDT |
0.2450 USDT |
0.2197 USDT |
| 2021-09-18 |
0.2245 USDT |
1,669,725.7189 PRE |
0.2165 USDT |
0.2070 USDT |
0.2400 USDT |
0.2337 USDT |
| 2021-09-17 |
0.2200 USDT |
2,110,447.7009 PRE |
0.2285 USDT |
0.2070 USDT |
0.2334 USDT |
0.2202 USDT |
| 2021-09-16 |
0.2388 USDT |
3,890,514.7918 PRE |
0.2554 USDT |
0.2183 USDT |
0.2630 USDT |
0.2285 USDT |
| 2021-09-15 |
0.2377 USDT |
7,252,906.8739 PRE |
0.2088 USDT |
0.2083 USDT |
0.2681 USDT |
0.2577 USDT |
| 2021-09-14 |
0.2130 USDT |
2,999,541.5895 PRE |
0.2073 USDT |
0.2044 USDT |
0.2229 USDT |
0.2079 USDT |
| 2021-09-13 |
0.2117 USDT |
3,818,245.1423 PRE |
0.2088 USDT |
0.2000 USDT |
0.2250 USDT |
0.2068 USDT |
| 2021-09-12 |
0.2140 USDT |
3,576,258.9593 PRE |
0.2103 USDT |
0.1973 USDT |
0.2250 USDT |
0.2079 USDT |
| 2021-09-11 |
0.2075 USDT |
5,522,421.6197 PRE |
0.2165 USDT |
0.1916 USDT |
0.2239 USDT |
0.2080 USDT |
| 2021-09-10 |
0.2390 USDT |
21,416,798.8013 PRE |
0.2088 USDT |
0.1984 USDT |
0.2800 USDT |
0.2187 USDT |
| 2021-09-09 |
0.2024 USDT |
22,363,434.4528 PRE |
0.1424 USDT |
0.1380 USDT |
0.2498 USDT |
0.2153 USDT |
| 2021-09-08 |
0.1404 USDT |
6,058,121.4710 PRE |
0.1470 USDT |
0.1280 USDT |
0.1600 USDT |
0.1403 USDT |
| 2021-09-07 |
0.1611 USDT |
11,518,726.1874 PRE |
0.1865 USDT |
0.1275 USDT |
0.1950 USDT |
0.1470 USDT |
| 2021-09-06 |
0.1970 USDT |
6,884,856.1996 PRE |
0.2112 USDT |
0.1823 USDT |
0.2140 USDT |
0.1865 USDT |
| 2021-09-05 |
0.2002 USDT |
16,969,965.8897 PRE |
0.2333 USDT |
0.1791 USDT |
0.2350 USDT |
0.2056 USDT |
| 2021-09-04 |
0.2498 USDT |
24,191,913.4413 PRE |
0.3000 USDT |
0.2222 USDT |
0.3050 USDT |
0.2332 USDT |
| 2021-09-03 |
0.2870 USDT |
60,001,372.7422 PRE |
0.2099 USDT |
0.2082 USDT |
0.3482 USDT |
0.3264 USDT |
| 2021-09-02 |
0.1847 USDT |
62,120,549.1908 PRE |
0.1090 USDT |
0.1089 USDT |
0.2550 USDT |
0.2149 USDT |
| 2021-09-01 |
0.0855 USDT |
29,929,667.8931 PRE |
0.0761 USDT |
0.0596 USDT |
0.1165 USDT |
0.1067 USDT |
| 2021-08-31 |
0.0569 USDT |
6,182,678.5194 PRE |
0.0407 USDT |
0.0400 USDT |
0.0757 USDT |
0.0612 USDT |
| 2021-08-30 |
0.0405 USDT |
736,334.4825 PRE |
0.0413 USDT |
0.0393 USDT |
0.0422 USDT |
0.0409 USDT |
| 2021-08-29 |
0.0426 USDT |
195,549.7190 PRE |
0.0440 USDT |
0.0410 USDT |
0.0440 USDT |
0.0417 USDT |
| 2021-08-28 |
0.0447 USDT |
836,772.8447 PRE |
0.0479 USDT |
0.0429 USDT |
0.0481 USDT |
0.0440 USDT |
| 2021-08-27 |
0.0453 USDT |
1,829,859.7444 PRE |
0.0425 USDT |
0.0409 USDT |
0.0490 USDT |
0.0479 USDT |
| 2021-08-26 |
0.0437 USDT |
971,301.1674 PRE |
0.0447 USDT |
0.0410 USDT |
0.0459 USDT |
0.0424 USDT |
| 2021-08-25 |
0.0480 USDT |
1,973,650.9352 PRE |
0.0484 USDT |
0.0451 USDT |
0.0512 USDT |
0.0468 USDT |
| 2021-08-24 |
0.0527 USDT |
4,956,003.6787 PRE |
0.0573 USDT |
0.0452 USDT |
0.0580 USDT |
0.0516 USDT |
| 2021-08-23 |
0.0532 USDT |
6,423,596.1398 PRE |
0.0469 USDT |
0.0425 USDT |
0.0650 USDT |
0.0571 USDT |
| 2021-08-22 |
0.0447 USDT |
2,082,106.7249 PRE |
0.0450 USDT |
0.0410 USDT |
0.0479 USDT |
0.0470 USDT |
| 2021-08-21 |
0.0469 USDT |
893,162.7648 PRE |
0.0458 USDT |
0.0450 USDT |
0.0490 USDT |
0.0451 USDT |
| 2021-08-20 |
0.0449 USDT |
727,463.0603 PRE |
0.0431 USDT |
0.0428 USDT |
0.0480 USDT |
0.0455 USDT |
| 2021-08-19 |
0.0443 USDT |
1,577,886.3213 PRE |
0.0423 USDT |
0.0423 USDT |
0.0493 USDT |
0.0432 USDT |
| 2021-08-18 |
0.0420 USDT |
1,350,421.8938 PRE |
0.0413 USDT |
0.0388 USDT |
0.0463 USDT |
0.0425 USDT |
| 2021-08-17 |
0.0447 USDT |
1,780,710.6695 PRE |
0.0457 USDT |
0.0416 USDT |
0.0470 USDT |
0.0419 USDT |
| 2021-08-16 |
0.0507 USDT |
18,768,985.4769 PRE |
0.0407 USDT |
0.0406 USDT |
0.0640 USDT |
0.0468 USDT |
| 2021-08-15 |
0.0368 USDT |
2,225,774.6210 PRE |
0.0332 USDT |
0.0318 USDT |
0.0409 USDT |
0.0400 USDT |
| 2021-08-14 |
0.0320 USDT |
588,883.6559 PRE |
0.0313 USDT |
0.0300 USDT |
0.0348 USDT |
0.0331 USDT |
| 2021-08-13 |
0.0304 USDT |
402,955.1620 PRE |
0.0286 USDT |
0.0285 USDT |
0.0316 USDT |
0.0312 USDT |
| 2021-08-12 |
0.0293 USDT |
287,798.8243 PRE |
0.0298 USDT |
0.0279 USDT |
0.0305 USDT |
0.0284 USDT |