Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0208 USDT |
10,373,438.8031 PRE |
0.0200 USDT |
0.0199 USDT |
0.0220 USDT |
0.0210 USDT |
| 2024-05-06 |
0.0192 USDT |
11,180,495.0116 PRE |
0.0184 USDT |
0.0183 USDT |
0.0199 USDT |
0.0199 USDT |
| 2024-05-05 |
0.0179 USDT |
13,881,921.4749 PRE |
0.0171 USDT |
0.0170 USDT |
0.0187 USDT |
0.0185 USDT |
| 2024-05-04 |
0.0159 USDT |
9,668,673.6603 PRE |
0.0151 USDT |
0.0151 USDT |
0.0165 USDT |
0.0163 USDT |
| 2024-05-03 |
0.0148 USDT |
9,024,772.8539 PRE |
0.0140 USDT |
0.0137 USDT |
0.0164 USDT |
0.0152 USDT |
| 2024-05-02 |
0.0141 USDT |
5,549,702.8507 PRE |
0.0143 USDT |
0.0134 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-05-01 |
0.0148 USDT |
13,944,065.4584 PRE |
0.0154 USDT |
0.0140 USDT |
0.0155 USDT |
0.0143 USDT |
| 2024-04-30 |
0.0162 USDT |
14,235,659.0611 PRE |
0.0169 USDT |
0.0153 USDT |
0.0174 USDT |
0.0155 USDT |
| 2024-04-29 |
0.0173 USDT |
20,151,318.1853 PRE |
0.0179 USDT |
0.0168 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-04-28 |
0.0175 USDT |
6,135,940.5054 PRE |
0.0176 USDT |
0.0172 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-04-27 |
0.0181 USDT |
15,911,100.6791 PRE |
0.0187 USDT |
0.0176 USDT |
0.0189 USDT |
0.0177 USDT |
| 2024-04-26 |
0.0193 USDT |
9,605,705.6646 PRE |
0.0198 USDT |
0.0188 USDT |
0.0199 USDT |
0.0189 USDT |
| 2024-04-25 |
0.0199 USDT |
16,543,000.6257 PRE |
0.0196 USDT |
0.0194 USDT |
0.0210 USDT |
0.0208 USDT |
| 2024-04-24 |
0.0200 USDT |
13,024,943.8988 PRE |
0.0205 USDT |
0.0195 USDT |
0.0208 USDT |
0.0196 USDT |
| 2024-04-23 |
0.0194 USDT |
9,556,062.8337 PRE |
0.0192 USDT |
0.0189 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-04-22 |
0.0194 USDT |
4,198,676.9423 PRE |
0.0204 USDT |
0.0186 USDT |
0.0207 USDT |
0.0191 USDT |
| 2024-04-21 |
0.0200 USDT |
4,918,956.6020 PRE |
0.0176 USDT |
0.0176 USDT |
0.0219 USDT |
0.0205 USDT |
| 2024-04-20 |
0.0172 USDT |
1,310,619.4526 PRE |
0.0170 USDT |
0.0168 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-04-19 |
0.0173 USDT |
1,832,803.6341 PRE |
0.0175 USDT |
0.0169 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-04-18 |
0.0170 USDT |
1,592,670.5354 PRE |
0.0169 USDT |
0.0168 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-04-17 |
0.0176 USDT |
1,263,767.0073 PRE |
0.0177 USDT |
0.0166 USDT |
0.0183 USDT |
0.0170 USDT |
| 2024-04-16 |
0.0170 USDT |
4,055,469.1654 PRE |
0.0177 USDT |
0.0163 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-04-15 |
0.0185 USDT |
2,388,678.8693 PRE |
0.0187 USDT |
0.0177 USDT |
0.0193 USDT |
0.0179 USDT |
| 2024-04-14 |
0.0184 USDT |
4,493,372.3790 PRE |
0.0186 USDT |
0.0177 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-04-13 |
0.0195 USDT |
5,001,451.8570 PRE |
0.0193 USDT |
0.0183 USDT |
0.0205 USDT |
0.0186 USDT |
| 2024-04-12 |
0.0205 USDT |
13,247,582.5190 PRE |
0.0206 USDT |
0.0188 USDT |
0.0209 USDT |
0.0193 USDT |
| 2024-04-11 |
0.0210 USDT |
11,019,005.4643 PRE |
0.0216 USDT |
0.0205 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-04-10 |
0.0205 USDT |
14,563,544.1164 PRE |
0.0202 USDT |
0.0201 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-04-09 |
0.0210 USDT |
9,527,904.8044 PRE |
0.0214 USDT |
0.0200 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-04-08 |
0.0212 USDT |
16,455,953.0121 PRE |
0.0205 USDT |
0.0203 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-04-07 |
0.0208 USDT |
15,741,385.7143 PRE |
0.0208 USDT |
0.0201 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-04-06 |
0.0200 USDT |
8,355,072.8281 PRE |
0.0193 USDT |
0.0184 USDT |
0.0217 USDT |
0.0202 USDT |
| 2024-04-05 |
0.0196 USDT |
14,475,246.4608 PRE |
0.0205 USDT |
0.0188 USDT |
0.0208 USDT |
0.0193 USDT |
| 2024-04-04 |
0.0206 USDT |
12,036,502.3576 PRE |
0.0206 USDT |
0.0195 USDT |
0.0216 USDT |
0.0205 USDT |
| 2024-04-03 |
0.0208 USDT |
1,861,738.2411 PRE |
0.0212 USDT |
0.0200 USDT |
0.0217 USDT |
0.0205 USDT |
| 2024-04-02 |
0.0214 USDT |
5,518,939.3908 PRE |
0.0219 USDT |
0.0199 USDT |
0.0237 USDT |
0.0215 USDT |
| 2024-04-01 |
0.0216 USDT |
13,827,420.8462 PRE |
0.0220 USDT |
0.0200 USDT |
0.0226 USDT |
0.0217 USDT |
| 2024-03-31 |
0.0221 USDT |
11,373,459.4329 PRE |
0.0225 USDT |
0.0214 USDT |
0.0234 USDT |
0.0219 USDT |
| 2024-03-30 |
0.0223 USDT |
14,177,671.5998 PRE |
0.0222 USDT |
0.0220 USDT |
0.0231 USDT |
0.0224 USDT |
| 2024-03-29 |
0.0221 USDT |
11,890,565.6352 PRE |
0.0237 USDT |
0.0208 USDT |
0.0238 USDT |
0.0222 USDT |
| 2024-03-28 |
0.0232 USDT |
12,377,481.4463 PRE |
0.0222 USDT |
0.0212 USDT |
0.0253 USDT |
0.0244 USDT |
| 2024-03-27 |
0.0225 USDT |
12,730,895.1578 PRE |
0.0238 USDT |
0.0208 USDT |
0.0242 USDT |
0.0223 USDT |
| 2024-03-26 |
0.0258 USDT |
6,624,044.4142 PRE |
0.0262 USDT |
0.0230 USDT |
0.0274 USDT |
0.0235 USDT |
| 2024-03-25 |
0.0246 USDT |
7,613,058.5490 PRE |
0.0248 USDT |
0.0235 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-03-24 |
0.0241 USDT |
15,939,393.2213 PRE |
0.0241 USDT |
0.0233 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-03-23 |
0.0241 USDT |
4,120,594.8327 PRE |
0.0240 USDT |
0.0235 USDT |
0.0252 USDT |
0.0240 USDT |
| 2024-03-22 |
0.0254 USDT |
14,780,714.5066 PRE |
0.0244 USDT |
0.0238 USDT |
0.0274 USDT |
0.0240 USDT |
| 2024-03-21 |
0.0242 USDT |
7,568,042.7371 PRE |
0.0239 USDT |
0.0235 USDT |
0.0250 USDT |
0.0239 USDT |
| 2024-03-20 |
0.0242 USDT |
16,787,324.5102 PRE |
0.0240 USDT |
0.0224 USDT |
0.0254 USDT |
0.0239 USDT |
| 2024-03-19 |
0.0246 USDT |
13,208,800.2617 PRE |
0.0272 USDT |
0.0229 USDT |
0.0272 USDT |
0.0238 USDT |