Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.0297 USDT |
441,667.4700 PRE |
0.0282 USDT |
0.0282 USDT |
0.0323 USDT |
0.0300 USDT |
| 2021-08-10 |
0.0285 USDT |
531,558.7033 PRE |
0.0285 USDT |
0.0277 USDT |
0.0292 USDT |
0.0282 USDT |
| 2021-08-09 |
0.0289 USDT |
604,438.4087 PRE |
0.0287 USDT |
0.0274 USDT |
0.0301 USDT |
0.0287 USDT |
| 2021-08-08 |
0.0300 USDT |
985,762.4820 PRE |
0.0298 USDT |
0.0285 USDT |
0.0311 USDT |
0.0289 USDT |
| 2021-08-07 |
0.0290 USDT |
1,361,313.6652 PRE |
0.0279 USDT |
0.0275 USDT |
0.0309 USDT |
0.0297 USDT |
| 2021-08-06 |
0.0299 USDT |
2,161,279.3626 PRE |
0.0277 USDT |
0.0274 USDT |
0.0328 USDT |
0.0302 USDT |
| 2021-08-05 |
0.0267 USDT |
1,086,836.9343 PRE |
0.0261 USDT |
0.0260 USDT |
0.0280 USDT |
0.0275 USDT |
| 2021-08-04 |
0.0254 USDT |
852,927.3665 PRE |
0.0251 USDT |
0.0250 USDT |
0.0265 USDT |
0.0262 USDT |
| 2021-08-03 |
0.0256 USDT |
861,440.6172 PRE |
0.0259 USDT |
0.0246 USDT |
0.0260 USDT |
0.0251 USDT |
| 2021-08-02 |
0.0258 USDT |
1,117,446.7390 PRE |
0.0251 USDT |
0.0250 USDT |
0.0265 USDT |
0.0259 USDT |
| 2021-08-01 |
0.0254 USDT |
1,022,812.1316 PRE |
0.0255 USDT |
0.0244 USDT |
0.0258 USDT |
0.0255 USDT |
| 2021-07-31 |
0.0254 USDT |
946,907.3529 PRE |
0.0254 USDT |
0.0248 USDT |
0.0256 USDT |
0.0255 USDT |
| 2021-07-30 |
0.0254 USDT |
1,044,505.0402 PRE |
0.0260 USDT |
0.0243 USDT |
0.0263 USDT |
0.0254 USDT |
| 2021-07-29 |
0.0261 USDT |
937,699.8061 PRE |
0.0262 USDT |
0.0256 USDT |
0.0269 USDT |
0.0259 USDT |
| 2021-07-28 |
0.0269 USDT |
1,189,820.8865 PRE |
0.0270 USDT |
0.0253 USDT |
0.0279 USDT |
0.0264 USDT |
| 2021-07-27 |
0.0262 USDT |
1,062,739.8849 PRE |
0.0262 USDT |
0.0252 USDT |
0.0276 USDT |
0.0266 USDT |
| 2021-07-26 |
0.0277 USDT |
1,276,743.2326 PRE |
0.0266 USDT |
0.0262 USDT |
0.0286 USDT |
0.0262 USDT |
| 2021-07-25 |
0.0264 USDT |
1,476,224.7433 PRE |
0.0268 USDT |
0.0248 USDT |
0.0271 USDT |
0.0264 USDT |
| 2021-07-24 |
0.0288 USDT |
2,496,003.9180 PRE |
0.0273 USDT |
0.0268 USDT |
0.0308 USDT |
0.0269 USDT |
| 2021-07-23 |
0.0277 USDT |
3,329,453.9586 PRE |
0.0259 USDT |
0.0254 USDT |
0.0310 USDT |
0.0273 USDT |
| 2021-07-22 |
0.0258 USDT |
1,622,059.8262 PRE |
0.0259 USDT |
0.0252 USDT |
0.0272 USDT |
0.0259 USDT |
| 2021-07-21 |
0.0248 USDT |
1,998,259.5368 PRE |
0.0234 USDT |
0.0230 USDT |
0.0263 USDT |
0.0256 USDT |
| 2021-07-20 |
0.0246 USDT |
3,366,000.0151 PRE |
0.0234 USDT |
0.0213 USDT |
0.0310 USDT |
0.0235 USDT |
| 2021-07-19 |
0.0234 USDT |
1,227,175.8021 PRE |
0.0233 USDT |
0.0231 USDT |
0.0246 USDT |
0.0234 USDT |
| 2021-07-18 |
0.0225 USDT |
872,392.6904 PRE |
0.0221 USDT |
0.0221 USDT |
0.0237 USDT |
0.0233 USDT |
| 2021-07-17 |
0.0222 USDT |
782,189.6221 PRE |
0.0223 USDT |
0.0219 USDT |
0.0224 USDT |
0.0223 USDT |
| 2021-07-16 |
0.0226 USDT |
1,088,660.6874 PRE |
0.0227 USDT |
0.0222 USDT |
0.0230 USDT |
0.0223 USDT |
| 2021-07-15 |
0.0232 USDT |
1,293,571.1454 PRE |
0.0229 USDT |
0.0223 USDT |
0.0239 USDT |
0.0226 USDT |
| 2021-07-14 |
0.0229 USDT |
1,037,216.0346 PRE |
0.0232 USDT |
0.0223 USDT |
0.0235 USDT |
0.0230 USDT |
| 2021-07-13 |
0.0233 USDT |
1,001,300.0934 PRE |
0.0237 USDT |
0.0228 USDT |
0.0238 USDT |
0.0230 USDT |
| 2021-07-12 |
0.0245 USDT |
884,117.6355 PRE |
0.0249 USDT |
0.0235 USDT |
0.0249 USDT |
0.0236 USDT |
| 2021-07-11 |
0.0249 USDT |
935,018.4229 PRE |
0.0247 USDT |
0.0246 USDT |
0.0250 USDT |
0.0249 USDT |
| 2021-07-10 |
0.0252 USDT |
929,247.6776 PRE |
0.0256 USDT |
0.0245 USDT |
0.0257 USDT |
0.0246 USDT |
| 2021-07-09 |
0.0254 USDT |
1,518,643.0687 PRE |
0.0250 USDT |
0.0245 USDT |
0.0262 USDT |
0.0259 USDT |
| 2021-07-08 |
0.0267 USDT |
1,186,363.9881 PRE |
0.0270 USDT |
0.0263 USDT |
0.0274 USDT |
0.0266 USDT |
| 2021-07-07 |
0.0277 USDT |
1,090,594.7612 PRE |
0.0274 USDT |
0.0268 USDT |
0.0295 USDT |
0.0271 USDT |
| 2021-07-06 |
0.0271 USDT |
853,443.3499 PRE |
0.0268 USDT |
0.0263 USDT |
0.0279 USDT |
0.0275 USDT |
| 2021-07-05 |
0.0272 USDT |
1,159,230.6737 PRE |
0.0269 USDT |
0.0263 USDT |
0.0280 USDT |
0.0270 USDT |
| 2021-07-04 |
0.0263 USDT |
826,340.7853 PRE |
0.0254 USDT |
0.0251 USDT |
0.0279 USDT |
0.0274 USDT |
| 2021-07-03 |
0.0253 USDT |
973,523.5327 PRE |
0.0248 USDT |
0.0245 USDT |
0.0262 USDT |
0.0254 USDT |
| 2021-07-02 |
0.0248 USDT |
961,906.0753 PRE |
0.0252 USDT |
0.0245 USDT |
0.0259 USDT |
0.0247 USDT |
| 2021-07-01 |
0.0256 USDT |
865,176.2067 PRE |
0.0264 USDT |
0.0245 USDT |
0.0268 USDT |
0.0256 USDT |
| 2021-06-30 |
0.0264 USDT |
722,914.6514 PRE |
0.0269 USDT |
0.0255 USDT |
0.0272 USDT |
0.0262 USDT |
| 2021-06-29 |
0.0266 USDT |
983,590.7421 PRE |
0.0262 USDT |
0.0259 USDT |
0.0274 USDT |
0.0265 USDT |
| 2021-06-28 |
0.0258 USDT |
1,368,667.9397 PRE |
0.0255 USDT |
0.0251 USDT |
0.0265 USDT |
0.0258 USDT |
| 2021-06-27 |
0.0256 USDT |
855,324.0745 PRE |
0.0256 USDT |
0.0248 USDT |
0.0260 USDT |
0.0257 USDT |
| 2021-06-26 |
0.0251 USDT |
1,150,692.3465 PRE |
0.0255 USDT |
0.0239 USDT |
0.0264 USDT |
0.0253 USDT |
| 2021-06-25 |
0.0256 USDT |
1,145,984.8779 PRE |
0.0257 USDT |
0.0252 USDT |
0.0265 USDT |
0.0259 USDT |
| 2021-06-24 |
0.0259 USDT |
1,010,188.1538 PRE |
0.0260 USDT |
0.0255 USDT |
0.0265 USDT |
0.0257 USDT |
| 2021-06-23 |
0.0257 USDT |
1,096,169.4763 PRE |
0.0253 USDT |
0.0250 USDT |
0.0267 USDT |
0.0262 USDT |