Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0146 USDT |
4,901,274.6112 PRE |
0.0148 USDT |
0.0142 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-06-25 |
0.0149 USDT |
5,788,290.7682 PRE |
0.0148 USDT |
0.0147 USDT |
0.0151 USDT |
0.0148 USDT |
| 2024-06-24 |
0.0151 USDT |
6,183,808.6036 PRE |
0.0156 USDT |
0.0144 USDT |
0.0157 USDT |
0.0148 USDT |
| 2024-06-23 |
0.0157 USDT |
5,075,249.5558 PRE |
0.0157 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-06-22 |
0.0157 USDT |
6,041,246.4950 PRE |
0.0156 USDT |
0.0154 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-06-21 |
0.0156 USDT |
5,147,701.1529 PRE |
0.0161 USDT |
0.0153 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-06-20 |
0.0162 USDT |
5,948,923.6333 PRE |
0.0161 USDT |
0.0158 USDT |
0.0165 USDT |
0.0161 USDT |
| 2024-06-19 |
0.0154 USDT |
5,883,247.7523 PRE |
0.0149 USDT |
0.0148 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-06-18 |
0.0153 USDT |
5,398,752.7583 PRE |
0.0161 USDT |
0.0146 USDT |
0.0162 USDT |
0.0148 USDT |
| 2024-06-17 |
0.0159 USDT |
4,973,337.4176 PRE |
0.0162 USDT |
0.0155 USDT |
0.0163 USDT |
0.0160 USDT |
| 2024-06-16 |
0.0166 USDT |
5,727,214.2400 PRE |
0.0165 USDT |
0.0161 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-06-15 |
0.0168 USDT |
5,481,887.7681 PRE |
0.0170 USDT |
0.0161 USDT |
0.0172 USDT |
0.0166 USDT |
| 2024-06-14 |
0.0169 USDT |
4,531,469.7689 PRE |
0.0171 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2024-06-13 |
0.0172 USDT |
5,322,829.8642 PRE |
0.0173 USDT |
0.0169 USDT |
0.0176 USDT |
0.0170 USDT |
| 2024-06-12 |
0.0170 USDT |
5,542,942.7727 PRE |
0.0170 USDT |
0.0165 USDT |
0.0175 USDT |
0.0173 USDT |
| 2024-06-11 |
0.0169 USDT |
5,474,624.8007 PRE |
0.0170 USDT |
0.0165 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-06-10 |
0.0173 USDT |
5,130,411.8773 PRE |
0.0171 USDT |
0.0169 USDT |
0.0177 USDT |
0.0171 USDT |
| 2024-06-09 |
0.0174 USDT |
5,025,543.5446 PRE |
0.0177 USDT |
0.0169 USDT |
0.0177 USDT |
0.0172 USDT |
| 2024-06-08 |
0.0181 USDT |
4,491,831.9448 PRE |
0.0183 USDT |
0.0175 USDT |
0.0185 USDT |
0.0177 USDT |
| 2024-06-07 |
0.0183 USDT |
4,308,308.7279 PRE |
0.0182 USDT |
0.0180 USDT |
0.0187 USDT |
0.0180 USDT |
| 2024-06-06 |
0.0181 USDT |
3,942,222.7750 PRE |
0.0182 USDT |
0.0177 USDT |
0.0183 USDT |
0.0180 USDT |
| 2024-06-05 |
0.0186 USDT |
4,329,811.8762 PRE |
0.0183 USDT |
0.0180 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-06-04 |
0.0176 USDT |
5,660,840.5227 PRE |
0.0170 USDT |
0.0169 USDT |
0.0187 USDT |
0.0180 USDT |
| 2024-06-03 |
0.0170 USDT |
5,131,141.2682 PRE |
0.0170 USDT |
0.0169 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-06-02 |
0.0171 USDT |
5,335,622.7089 PRE |
0.0173 USDT |
0.0169 USDT |
0.0174 USDT |
0.0171 USDT |
| 2024-06-01 |
0.0176 USDT |
4,533,509.0885 PRE |
0.0178 USDT |
0.0172 USDT |
0.0180 USDT |
0.0174 USDT |
| 2024-05-31 |
0.0174 USDT |
5,170,405.9052 PRE |
0.0170 USDT |
0.0170 USDT |
0.0196 USDT |
0.0179 USDT |
| 2024-05-30 |
0.0170 USDT |
4,677,527.3927 PRE |
0.0169 USDT |
0.0168 USDT |
0.0175 USDT |
0.0170 USDT |
| 2024-05-29 |
0.0181 USDT |
4,799,675.3464 PRE |
0.0184 USDT |
0.0175 USDT |
0.0186 USDT |
0.0176 USDT |
| 2024-05-28 |
0.0189 USDT |
4,578,930.4388 PRE |
0.0190 USDT |
0.0185 USDT |
0.0191 USDT |
0.0187 USDT |
| 2024-05-27 |
0.0194 USDT |
3,008,955.3006 PRE |
0.0192 USDT |
0.0190 USDT |
0.0201 USDT |
0.0195 USDT |
| 2024-05-26 |
0.0192 USDT |
4,174,909.8136 PRE |
0.0192 USDT |
0.0186 USDT |
0.0197 USDT |
0.0192 USDT |
| 2024-05-25 |
0.0191 USDT |
2,784,868.3069 PRE |
0.0191 USDT |
0.0189 USDT |
0.0193 USDT |
0.0191 USDT |
| 2024-05-24 |
0.0192 USDT |
3,929,597.3724 PRE |
0.0198 USDT |
0.0185 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-05-23 |
0.0211 USDT |
3,799,343.7325 PRE |
0.0220 USDT |
0.0193 USDT |
0.0221 USDT |
0.0196 USDT |
| 2024-05-22 |
0.0220 USDT |
2,170,831.7283 PRE |
0.0221 USDT |
0.0219 USDT |
0.0223 USDT |
0.0220 USDT |
| 2024-05-21 |
0.0221 USDT |
2,696,330.8676 PRE |
0.0220 USDT |
0.0218 USDT |
0.0228 USDT |
0.0220 USDT |
| 2024-05-20 |
0.0213 USDT |
16,117,404.9769 PRE |
0.0212 USDT |
0.0200 USDT |
0.0223 USDT |
0.0215 USDT |
| 2024-05-19 |
0.0213 USDT |
15,669,640.0297 PRE |
0.0212 USDT |
0.0211 USDT |
0.0220 USDT |
0.0212 USDT |
| 2024-05-18 |
0.0219 USDT |
16,335,268.0951 PRE |
0.0223 USDT |
0.0211 USDT |
0.0228 USDT |
0.0212 USDT |
| 2024-05-17 |
0.0217 USDT |
14,599,481.3645 PRE |
0.0212 USDT |
0.0211 USDT |
0.0227 USDT |
0.0222 USDT |
| 2024-05-16 |
0.0222 USDT |
14,967,723.6878 PRE |
0.0231 USDT |
0.0210 USDT |
0.0232 USDT |
0.0211 USDT |
| 2024-05-15 |
0.0233 USDT |
9,384,261.0208 PRE |
0.0237 USDT |
0.0230 USDT |
0.0242 USDT |
0.0238 USDT |
| 2024-05-14 |
0.0245 USDT |
11,852,145.5533 PRE |
0.0249 USDT |
0.0235 USDT |
0.0261 USDT |
0.0236 USDT |
| 2024-05-13 |
0.0239 USDT |
14,219,204.7110 PRE |
0.0235 USDT |
0.0226 USDT |
0.0262 USDT |
0.0241 USDT |
| 2024-05-12 |
0.0231 USDT |
21,201,961.3262 PRE |
0.0218 USDT |
0.0217 USDT |
0.0250 USDT |
0.0233 USDT |
| 2024-05-11 |
0.0213 USDT |
20,285,899.2147 PRE |
0.0213 USDT |
0.0209 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-05-10 |
0.0219 USDT |
16,702,374.0083 PRE |
0.0220 USDT |
0.0210 USDT |
0.0227 USDT |
0.0213 USDT |
| 2024-05-09 |
0.0220 USDT |
18,417,270.7560 PRE |
0.0214 USDT |
0.0212 USDT |
0.0226 USDT |
0.0220 USDT |
| 2024-05-08 |
0.0217 USDT |
15,412,859.4954 PRE |
0.0206 USDT |
0.0203 USDT |
0.0228 USDT |
0.0225 USDT |