Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0084 USDT |
2,674,567.3927 PRE |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-08-14 |
0.0085 USDT |
3,130,066.8842 PRE |
0.0086 USDT |
0.0083 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-08-13 |
0.0081 USDT |
1,905,956.7089 PRE |
0.0080 USDT |
0.0079 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-08-12 |
0.0079 USDT |
2,826,141.7615 PRE |
0.0076 USDT |
0.0076 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-08-11 |
0.0087 USDT |
3,235,924.6722 PRE |
0.0087 USDT |
0.0085 USDT |
0.0093 USDT |
0.0086 USDT |
| 2024-08-10 |
0.0083 USDT |
2,982,715.2416 PRE |
0.0081 USDT |
0.0079 USDT |
0.0091 USDT |
0.0083 USDT |
| 2024-08-09 |
0.0076 USDT |
2,180,250.2615 PRE |
0.0075 USDT |
0.0074 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-08-08 |
0.0072 USDT |
6,511,463.3704 PRE |
0.0076 USDT |
0.0064 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-08-07 |
0.0086 USDT |
3,896,932.3068 PRE |
0.0091 USDT |
0.0077 USDT |
0.0092 USDT |
0.0081 USDT |
| 2024-08-06 |
0.0093 USDT |
3,831,810.0625 PRE |
0.0091 USDT |
0.0089 USDT |
0.0096 USDT |
0.0091 USDT |
| 2024-08-05 |
0.0094 USDT |
4,353,648.4507 PRE |
0.0101 USDT |
0.0088 USDT |
0.0102 USDT |
0.0089 USDT |
| 2024-08-04 |
0.0102 USDT |
2,745,951.7501 PRE |
0.0103 USDT |
0.0099 USDT |
0.0105 USDT |
0.0101 USDT |
| 2024-08-03 |
0.0106 USDT |
3,338,443.1038 PRE |
0.0111 USDT |
0.0100 USDT |
0.0112 USDT |
0.0102 USDT |
| 2024-08-02 |
0.0115 USDT |
1,982,330.1663 PRE |
0.0116 USDT |
0.0111 USDT |
0.0120 USDT |
0.0112 USDT |
| 2024-08-01 |
0.0113 USDT |
3,000,172.8624 PRE |
0.0111 USDT |
0.0110 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-07-31 |
0.0113 USDT |
2,264,373.6473 PRE |
0.0113 USDT |
0.0110 USDT |
0.0116 USDT |
0.0111 USDT |
| 2024-07-30 |
0.0113 USDT |
3,814,846.6167 PRE |
0.0119 USDT |
0.0109 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-07-29 |
0.0117 USDT |
5,032,095.7837 PRE |
0.0113 USDT |
0.0113 USDT |
0.0126 USDT |
0.0120 USDT |
| 2024-07-28 |
0.0113 USDT |
3,857,613.6570 PRE |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0113 USDT |
| 2024-07-27 |
0.0118 USDT |
3,402,226.0827 PRE |
0.0116 USDT |
0.0113 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-07-26 |
0.0114 USDT |
4,537,902.4967 PRE |
0.0115 USDT |
0.0111 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-07-25 |
0.0115 USDT |
3,640,699.0836 PRE |
0.0119 USDT |
0.0111 USDT |
0.0119 USDT |
0.0114 USDT |
| 2024-07-24 |
0.0121 USDT |
5,129,084.6949 PRE |
0.0119 USDT |
0.0116 USDT |
0.0126 USDT |
0.0119 USDT |
| 2024-07-23 |
0.0121 USDT |
3,453,615.5150 PRE |
0.0120 USDT |
0.0120 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-07-22 |
0.0125 USDT |
3,096,425.4404 PRE |
0.0127 USDT |
0.0120 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-07-21 |
0.0123 USDT |
3,150,793.2235 PRE |
0.0123 USDT |
0.0120 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-07-20 |
0.0124 USDT |
3,566,726.9944 PRE |
0.0122 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-07-19 |
0.0123 USDT |
4,161,590.7498 PRE |
0.0123 USDT |
0.0121 USDT |
0.0128 USDT |
0.0122 USDT |
| 2024-07-18 |
0.0122 USDT |
3,685,563.9123 PRE |
0.0121 USDT |
0.0119 USDT |
0.0126 USDT |
0.0119 USDT |
| 2024-07-17 |
0.0122 USDT |
3,439,594.4726 PRE |
0.0126 USDT |
0.0118 USDT |
0.0129 USDT |
0.0120 USDT |
| 2024-07-16 |
0.0135 USDT |
8,249,202.1837 PRE |
0.0146 USDT |
0.0121 USDT |
0.0149 USDT |
0.0130 USDT |
| 2024-07-15 |
0.0153 USDT |
5,652,403.7561 PRE |
0.0146 USDT |
0.0145 USDT |
0.0157 USDT |
0.0146 USDT |
| 2024-07-14 |
0.0143 USDT |
5,228,921.0157 PRE |
0.0144 USDT |
0.0133 USDT |
0.0148 USDT |
0.0146 USDT |
| 2024-07-13 |
0.0134 USDT |
6,372,786.1604 PRE |
0.0132 USDT |
0.0129 USDT |
0.0141 USDT |
0.0133 USDT |
| 2024-07-12 |
0.0131 USDT |
7,223,149.3649 PRE |
0.0140 USDT |
0.0128 USDT |
0.0140 USDT |
0.0132 USDT |
| 2024-07-11 |
0.0147 USDT |
2,997,501.4761 PRE |
0.0139 USDT |
0.0138 USDT |
0.0157 USDT |
0.0140 USDT |
| 2024-07-10 |
0.0124 USDT |
8,666,572.9847 PRE |
0.0109 USDT |
0.0105 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-07-09 |
0.0111 USDT |
7,482,240.0167 PRE |
0.0111 USDT |
0.0109 USDT |
0.0118 USDT |
0.0110 USDT |
| 2024-07-08 |
0.0111 USDT |
6,922,558.2290 PRE |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0112 USDT |
| 2024-07-07 |
0.0120 USDT |
7,966,433.8606 PRE |
0.0125 USDT |
0.0111 USDT |
0.0125 USDT |
0.0114 USDT |
| 2024-07-06 |
0.0121 USDT |
6,807,738.3915 PRE |
0.0121 USDT |
0.0119 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-07-05 |
0.0122 USDT |
7,683,680.2072 PRE |
0.0133 USDT |
0.0110 USDT |
0.0134 USDT |
0.0120 USDT |
| 2024-07-04 |
0.0135 USDT |
6,556,749.7591 PRE |
0.0137 USDT |
0.0131 USDT |
0.0141 USDT |
0.0134 USDT |
| 2024-07-03 |
0.0136 USDT |
6,070,188.3128 PRE |
0.0138 USDT |
0.0133 USDT |
0.0141 USDT |
0.0134 USDT |
| 2024-07-02 |
0.0140 USDT |
5,913,039.9069 PRE |
0.0142 USDT |
0.0137 USDT |
0.0143 USDT |
0.0138 USDT |
| 2024-07-01 |
0.0142 USDT |
5,462,052.2480 PRE |
0.0141 USDT |
0.0140 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-06-30 |
0.0142 USDT |
4,836,436.9416 PRE |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0141 USDT |
| 2024-06-29 |
0.0130 USDT |
4,612,444.8224 PRE |
0.0130 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-28 |
0.0136 USDT |
6,300,454.3055 PRE |
0.0140 USDT |
0.0129 USDT |
0.0140 USDT |
0.0133 USDT |
| 2024-06-27 |
0.0139 USDT |
4,244,731.3262 PRE |
0.0143 USDT |
0.0137 USDT |
0.0143 USDT |
0.0140 USDT |