Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
0.0323 USDT |
297,680.2204 PRE |
0.0295 USDT |
0.0290 USDT |
0.0364 USDT |
0.0339 USDT |
| 2021-01-22 |
0.0296 USDT |
266,026.2075 PRE |
0.0290 USDT |
0.0272 USDT |
0.0379 USDT |
0.0297 USDT |
| 2021-01-21 |
0.0308 USDT |
134,842.7745 PRE |
0.0325 USDT |
0.0282 USDT |
0.0334 USDT |
0.0292 USDT |
| 2021-01-20 |
0.0292 USDT |
295,984.5256 PRE |
0.0279 USDT |
0.0279 USDT |
0.0339 USDT |
0.0325 USDT |
| 2021-01-19 |
0.0295 USDT |
483,954.6884 PRE |
0.0256 USDT |
0.0254 USDT |
0.0430 USDT |
0.0279 USDT |
| 2021-01-18 |
0.0254 USDT |
554,288.9647 PRE |
0.0256 USDT |
0.0226 USDT |
0.0315 USDT |
0.0256 USDT |
| 2021-01-17 |
0.0249 USDT |
69,102.6178 PRE |
0.0237 USDT |
0.0232 USDT |
0.0258 USDT |
0.0256 USDT |
| 2021-01-16 |
0.0244 USDT |
186,803.6517 PRE |
0.0233 USDT |
0.0228 USDT |
0.0259 USDT |
0.0238 USDT |
| 2021-01-15 |
0.0241 USDT |
89,082.1916 PRE |
0.0250 USDT |
0.0219 USDT |
0.0259 USDT |
0.0237 USDT |
| 2021-01-14 |
0.0239 USDT |
131,011.3772 PRE |
0.0221 USDT |
0.0221 USDT |
0.0260 USDT |
0.0250 USDT |
| 2021-01-13 |
0.0212 USDT |
327,643.8799 PRE |
0.0228 USDT |
0.0202 USDT |
0.0228 USDT |
0.0222 USDT |
| 2021-01-12 |
0.0223 USDT |
108,953.5426 PRE |
0.0223 USDT |
0.0206 USDT |
0.0241 USDT |
0.0239 USDT |
| 2021-01-11 |
0.0209 USDT |
807,847.5998 PRE |
0.0230 USDT |
0.0162 USDT |
0.0244 USDT |
0.0219 USDT |
| 2021-01-10 |
0.0232 USDT |
462,193.0533 PRE |
0.0225 USDT |
0.0218 USDT |
0.0256 USDT |
0.0230 USDT |
| 2021-01-09 |
0.0240 USDT |
643,634.0692 PRE |
0.0255 USDT |
0.0212 USDT |
0.0268 USDT |
0.0228 USDT |
| 2021-01-08 |
0.0250 USDT |
434,249.3143 PRE |
0.0243 USDT |
0.0229 USDT |
0.0268 USDT |
0.0253 USDT |
| 2021-01-07 |
0.0252 USDT |
554,592.0297 PRE |
0.0240 USDT |
0.0240 USDT |
0.0275 USDT |
0.0241 USDT |
| 2021-01-06 |
0.0202 USDT |
1,082,159.3486 PRE |
0.0180 USDT |
0.0160 USDT |
0.0275 USDT |
0.0240 USDT |
| 2021-01-05 |
0.0156 USDT |
623,424.4984 PRE |
0.0129 USDT |
0.0123 USDT |
0.0180 USDT |
0.0180 USDT |
| 2021-01-04 |
0.0134 USDT |
475,043.4871 PRE |
0.0147 USDT |
0.0124 USDT |
0.0154 USDT |
0.0128 USDT |
| 2021-01-03 |
0.0147 USDT |
121,280.7978 PRE |
0.0126 USDT |
0.0126 USDT |
0.0155 USDT |
0.0148 USDT |
| 2021-01-02 |
0.0128 USDT |
79,736.0571 PRE |
0.0133 USDT |
0.0124 USDT |
0.0140 USDT |
0.0126 USDT |
| 2021-01-01 |
0.0135 USDT |
27,177.2106 PRE |
0.0135 USDT |
0.0130 USDT |
0.0143 USDT |
0.0132 USDT |
| 2020-12-31 |
0.0141 USDT |
48,294.0686 PRE |
0.0153 USDT |
0.0132 USDT |
0.0153 USDT |
0.0135 USDT |
| 2020-12-30 |
0.0130 USDT |
247,085.9446 PRE |
0.0129 USDT |
0.0124 USDT |
0.0154 USDT |
0.0153 USDT |
| 2020-12-29 |
0.0132 USDT |
132,171.9839 PRE |
0.0139 USDT |
0.0124 USDT |
0.0145 USDT |
0.0129 USDT |
| 2020-12-28 |
0.0131 USDT |
242,886.3418 PRE |
0.0133 USDT |
0.0124 USDT |
0.0147 USDT |
0.0139 USDT |
| 2020-12-27 |
0.0134 USDT |
85,434.3311 PRE |
0.0136 USDT |
0.0124 USDT |
0.0143 USDT |
0.0133 USDT |
| 2020-12-26 |
0.0133 USDT |
205,164.1372 PRE |
0.0148 USDT |
0.0123 USDT |
0.0149 USDT |
0.0135 USDT |
| 2020-12-25 |
0.0147 USDT |
19,410.4376 PRE |
0.0144 USDT |
0.0143 USDT |
0.0158 USDT |
0.0148 USDT |
| 2020-12-24 |
0.0142 USDT |
174,203.9591 PRE |
0.0150 USDT |
0.0125 USDT |
0.0169 USDT |
0.0144 USDT |
| 2020-12-23 |
0.0154 USDT |
132,813.8776 PRE |
0.0160 USDT |
0.0141 USDT |
0.0162 USDT |
0.0150 USDT |
| 2020-12-22 |
0.0157 USDT |
275,740.0571 PRE |
0.0156 USDT |
0.0151 USDT |
0.0162 USDT |
0.0162 USDT |
| 2020-12-21 |
0.0157 USDT |
881,678.9453 PRE |
0.0146 USDT |
0.0146 USDT |
0.0168 USDT |
0.0156 USDT |
| 2020-12-20 |
0.0150 USDT |
117,616.9129 PRE |
0.0141 USDT |
0.0140 USDT |
0.0162 USDT |
0.0148 USDT |
| 2020-12-19 |
0.0147 USDT |
243,776.8127 PRE |
0.0144 USDT |
0.0137 USDT |
0.0160 USDT |
0.0141 USDT |
| 2020-12-18 |
0.0152 USDT |
165,200.8513 PRE |
0.0151 USDT |
0.0144 USDT |
0.0161 USDT |
0.0144 USDT |
| 2020-12-17 |
0.0159 USDT |
426,991.5181 PRE |
0.0178 USDT |
0.0149 USDT |
0.0188 USDT |
0.0150 USDT |
| 2020-12-16 |
0.0181 USDT |
692,870.5737 PRE |
0.0166 USDT |
0.0166 USDT |
0.0214 USDT |
0.0186 USDT |
| 2020-12-15 |
0.0167 USDT |
200,684.8722 PRE |
0.0160 USDT |
0.0158 USDT |
0.0189 USDT |
0.0165 USDT |
| 2020-12-14 |
0.0164 USDT |
219,013.5452 PRE |
0.0188 USDT |
0.0151 USDT |
0.0188 USDT |
0.0158 USDT |
| 2020-12-13 |
0.0162 USDT |
579,684.0324 PRE |
0.0129 USDT |
0.0129 USDT |
0.0192 USDT |
0.0175 USDT |
| 2020-12-12 |
0.0123 USDT |
341,418.4300 PRE |
0.0113 USDT |
0.0109 USDT |
0.0146 USDT |
0.0134 USDT |
| 2020-12-11 |
0.0118 USDT |
61,322.1657 PRE |
0.0121 USDT |
0.0105 USDT |
0.0121 USDT |
0.0113 USDT |
| 2020-12-10 |
0.0114 USDT |
5,565.0105 PRE |
0.0113 USDT |
0.0113 USDT |
0.0122 USDT |
0.0114 USDT |
| 2020-12-09 |
0.0114 USDT |
345,232.7758 PRE |
0.0110 USDT |
0.0108 USDT |
0.0122 USDT |
0.0116 USDT |
| 2020-12-08 |
0.0117 USDT |
633,212.7172 PRE |
0.0120 USDT |
0.0110 USDT |
0.0122 USDT |
0.0110 USDT |
| 2020-12-07 |
0.0119 USDT |
799,348.3899 PRE |
0.0120 USDT |
0.0115 USDT |
0.0121 USDT |
0.0120 USDT |
| 2020-12-06 |
0.0122 USDT |
1,291,212.1345 PRE |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0120 USDT |
| 2020-12-05 |
0.0119 USDT |
1,373,663.5192 PRE |
0.0124 USDT |
0.0112 USDT |
0.0124 USDT |
0.0120 USDT |