Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0258 USDT |
1,200,975.3177 PRE |
0.0255 USDT |
0.0250 USDT |
0.0275 USDT |
0.0254 USDT |
| 2021-06-21 |
0.0283 USDT |
1,307,632.0286 PRE |
0.0304 USDT |
0.0257 USDT |
0.0308 USDT |
0.0266 USDT |
| 2021-06-20 |
0.0307 USDT |
917,545.4466 PRE |
0.0319 USDT |
0.0299 USDT |
0.0319 USDT |
0.0304 USDT |
| 2021-06-19 |
0.0318 USDT |
940,903.1801 PRE |
0.0316 USDT |
0.0310 USDT |
0.0327 USDT |
0.0320 USDT |
| 2021-06-18 |
0.0325 USDT |
1,228,172.8723 PRE |
0.0328 USDT |
0.0315 USDT |
0.0337 USDT |
0.0317 USDT |
| 2021-06-17 |
0.0323 USDT |
1,213,644.9270 PRE |
0.0321 USDT |
0.0312 USDT |
0.0332 USDT |
0.0328 USDT |
| 2021-06-16 |
0.0335 USDT |
2,084,342.3126 PRE |
0.0335 USDT |
0.0320 USDT |
0.0351 USDT |
0.0323 USDT |
| 2021-06-15 |
0.0336 USDT |
1,120,069.9151 PRE |
0.0342 USDT |
0.0325 USDT |
0.0348 USDT |
0.0347 USDT |
| 2021-06-14 |
0.0336 USDT |
1,111,122.8034 PRE |
0.0334 USDT |
0.0325 USDT |
0.0351 USDT |
0.0339 USDT |
| 2021-06-13 |
0.0320 USDT |
882,526.3714 PRE |
0.0323 USDT |
0.0311 USDT |
0.0333 USDT |
0.0328 USDT |
| 2021-06-12 |
0.0324 USDT |
1,138,581.5546 PRE |
0.0335 USDT |
0.0313 USDT |
0.0340 USDT |
0.0332 USDT |
| 2021-06-11 |
0.0360 USDT |
1,290,425.2482 PRE |
0.0370 USDT |
0.0334 USDT |
0.0380 USDT |
0.0336 USDT |
| 2021-06-10 |
0.0384 USDT |
1,064,843.9939 PRE |
0.0402 USDT |
0.0363 USDT |
0.0404 USDT |
0.0371 USDT |
| 2021-06-09 |
0.0381 USDT |
625,110.7713 PRE |
0.0374 USDT |
0.0355 USDT |
0.0401 USDT |
0.0401 USDT |
| 2021-06-08 |
0.0363 USDT |
418,160.6945 PRE |
0.0371 USDT |
0.0350 USDT |
0.0378 USDT |
0.0374 USDT |
| 2021-06-07 |
0.0387 USDT |
339,538.9521 PRE |
0.0397 USDT |
0.0371 USDT |
0.0406 USDT |
0.0371 USDT |
| 2021-06-06 |
0.0404 USDT |
589,943.9852 PRE |
0.0390 USDT |
0.0390 USDT |
0.0438 USDT |
0.0391 USDT |
| 2021-06-05 |
0.0402 USDT |
1,042,014.1750 PRE |
0.0398 USDT |
0.0390 USDT |
0.0414 USDT |
0.0390 USDT |
| 2021-06-04 |
0.0412 USDT |
1,394,794.0656 PRE |
0.0438 USDT |
0.0393 USDT |
0.0438 USDT |
0.0415 USDT |
| 2021-06-03 |
0.0427 USDT |
1,079,870.5343 PRE |
0.0413 USDT |
0.0409 USDT |
0.0448 USDT |
0.0435 USDT |
| 2021-06-02 |
0.0411 USDT |
1,191,420.8436 PRE |
0.0405 USDT |
0.0393 USDT |
0.0430 USDT |
0.0414 USDT |
| 2021-06-01 |
0.0419 USDT |
940,352.1975 PRE |
0.0423 USDT |
0.0404 USDT |
0.0429 USDT |
0.0407 USDT |
| 2021-05-31 |
0.0407 USDT |
1,076,524.8649 PRE |
0.0399 USDT |
0.0386 USDT |
0.0426 USDT |
0.0421 USDT |
| 2021-05-30 |
0.0395 USDT |
1,212,774.1924 PRE |
0.0389 USDT |
0.0375 USDT |
0.0413 USDT |
0.0401 USDT |
| 2021-05-29 |
0.0398 USDT |
1,266,508.7088 PRE |
0.0414 USDT |
0.0378 USDT |
0.0423 USDT |
0.0392 USDT |
| 2021-05-28 |
0.0433 USDT |
1,055,920.4624 PRE |
0.0470 USDT |
0.0407 USDT |
0.0471 USDT |
0.0412 USDT |
| 2021-05-27 |
0.0463 USDT |
1,582,717.3071 PRE |
0.0465 USDT |
0.0439 USDT |
0.0500 USDT |
0.0472 USDT |
| 2021-05-26 |
0.0452 USDT |
1,213,679.3423 PRE |
0.0450 USDT |
0.0432 USDT |
0.0480 USDT |
0.0465 USDT |
| 2021-05-25 |
0.0455 USDT |
929,399.8418 PRE |
0.0470 USDT |
0.0432 USDT |
0.0484 USDT |
0.0444 USDT |
| 2021-05-24 |
0.0440 USDT |
1,611,867.4984 PRE |
0.0386 USDT |
0.0372 USDT |
0.0487 USDT |
0.0470 USDT |
| 2021-05-23 |
0.0402 USDT |
1,525,403.7561 PRE |
0.0466 USDT |
0.0362 USDT |
0.0473 USDT |
0.0393 USDT |
| 2021-05-22 |
0.0466 USDT |
683,982.4416 PRE |
0.0463 USDT |
0.0437 USDT |
0.0500 USDT |
0.0468 USDT |
| 2021-05-21 |
0.0477 USDT |
1,585,737.8769 PRE |
0.0489 USDT |
0.0441 USDT |
0.0520 USDT |
0.0452 USDT |
| 2021-05-20 |
0.0478 USDT |
921,044.1694 PRE |
0.0492 USDT |
0.0441 USDT |
0.0525 USDT |
0.0485 USDT |
| 2021-05-19 |
0.0504 USDT |
2,673,371.5649 PRE |
0.0574 USDT |
0.0413 USDT |
0.0579 USDT |
0.0502 USDT |
| 2021-05-18 |
0.0578 USDT |
1,344,484.3030 PRE |
0.0577 USDT |
0.0550 USDT |
0.0605 USDT |
0.0571 USDT |
| 2021-05-17 |
0.0577 USDT |
1,381,379.2604 PRE |
0.0595 USDT |
0.0555 USDT |
0.0607 USDT |
0.0576 USDT |
| 2021-05-16 |
0.0613 USDT |
1,336,648.4959 PRE |
0.0598 USDT |
0.0565 USDT |
0.0643 USDT |
0.0591 USDT |
| 2021-05-15 |
0.0619 USDT |
1,490,596.8477 PRE |
0.0623 USDT |
0.0591 USDT |
0.0645 USDT |
0.0604 USDT |
| 2021-05-14 |
0.0607 USDT |
1,755,400.9838 PRE |
0.0569 USDT |
0.0567 USDT |
0.0649 USDT |
0.0624 USDT |
| 2021-05-13 |
0.0578 USDT |
3,302,361.1995 PRE |
0.0601 USDT |
0.0523 USDT |
0.0644 USDT |
0.0563 USDT |
| 2021-05-12 |
0.0694 USDT |
11,192,954.0943 PRE |
0.0787 USDT |
0.0600 USDT |
0.0885 USDT |
0.0600 USDT |
| 2021-05-11 |
0.0785 USDT |
10,678,273.3348 PRE |
0.0668 USDT |
0.0600 USDT |
0.1200 USDT |
0.1051 USDT |
| 2021-05-10 |
0.0660 USDT |
3,035,752.4341 PRE |
0.0659 USDT |
0.0620 USDT |
0.0700 USDT |
0.0670 USDT |
| 2021-05-09 |
0.0664 USDT |
1,433,836.4334 PRE |
0.0647 USDT |
0.0640 USDT |
0.0700 USDT |
0.0658 USDT |
| 2021-05-08 |
0.0644 USDT |
2,494,725.8549 PRE |
0.0605 USDT |
0.0591 USDT |
0.0747 USDT |
0.0648 USDT |
| 2021-05-07 |
0.0643 USDT |
2,298,871.3659 PRE |
0.0694 USDT |
0.0576 USDT |
0.0702 USDT |
0.0605 USDT |
| 2021-05-06 |
0.0707 USDT |
3,610,861.7220 PRE |
0.0707 USDT |
0.0660 USDT |
0.0760 USDT |
0.0694 USDT |
| 2021-05-05 |
0.0714 USDT |
1,178,968.2299 PRE |
0.0707 USDT |
0.0697 USDT |
0.0733 USDT |
0.0707 USDT |
| 2021-05-04 |
0.0727 USDT |
1,034,825.5229 PRE |
0.0756 USDT |
0.0703 USDT |
0.0757 USDT |
0.0710 USDT |