Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0229 USDT |
10,025,478.6836 PRE |
0.0228 USDT |
0.0224 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-01-27 |
0.0229 USDT |
11,347,077.8062 PRE |
0.0230 USDT |
0.0222 USDT |
0.0263 USDT |
0.0233 USDT |
| 2024-01-26 |
0.0225 USDT |
10,096,657.7549 PRE |
0.0218 USDT |
0.0217 USDT |
0.0234 USDT |
0.0227 USDT |
| 2024-01-25 |
0.0220 USDT |
3,633,908.9409 PRE |
0.0220 USDT |
0.0216 USDT |
0.0228 USDT |
0.0219 USDT |
| 2024-01-24 |
0.0225 USDT |
4,060,856.3370 PRE |
0.0228 USDT |
0.0218 USDT |
0.0234 USDT |
0.0220 USDT |
| 2024-01-23 |
0.0237 USDT |
11,304,077.7432 PRE |
0.0252 USDT |
0.0220 USDT |
0.0252 USDT |
0.0223 USDT |
| 2024-01-22 |
0.0257 USDT |
6,558,017.7135 PRE |
0.0264 USDT |
0.0250 USDT |
0.0272 USDT |
0.0252 USDT |
| 2024-01-21 |
0.0270 USDT |
8,676,660.8748 PRE |
0.0269 USDT |
0.0255 USDT |
0.0277 USDT |
0.0265 USDT |
| 2024-01-20 |
0.0277 USDT |
11,989,504.9583 PRE |
0.0284 USDT |
0.0272 USDT |
0.0287 USDT |
0.0273 USDT |
| 2024-01-19 |
0.0285 USDT |
10,938,164.8569 PRE |
0.0285 USDT |
0.0280 USDT |
0.0297 USDT |
0.0283 USDT |
| 2024-01-18 |
0.0298 USDT |
10,959,450.5649 PRE |
0.0307 USDT |
0.0288 USDT |
0.0313 USDT |
0.0290 USDT |
| 2024-01-17 |
0.0301 USDT |
11,529,815.9739 PRE |
0.0313 USDT |
0.0294 USDT |
0.0314 USDT |
0.0303 USDT |
| 2024-01-16 |
0.0296 USDT |
5,348,310.1999 PRE |
0.0303 USDT |
0.0290 USDT |
0.0306 USDT |
0.0302 USDT |
| 2024-01-15 |
0.0303 USDT |
12,243,852.8186 PRE |
0.0301 USDT |
0.0291 USDT |
0.0311 USDT |
0.0310 USDT |
| 2024-01-14 |
0.0311 USDT |
10,978,487.9652 PRE |
0.0311 USDT |
0.0300 USDT |
0.0324 USDT |
0.0304 USDT |
| 2024-01-13 |
0.0311 USDT |
9,696,328.5323 PRE |
0.0304 USDT |
0.0304 USDT |
0.0324 USDT |
0.0314 USDT |
| 2024-01-12 |
0.0315 USDT |
11,649,020.7475 PRE |
0.0321 USDT |
0.0300 USDT |
0.0323 USDT |
0.0305 USDT |
| 2024-01-11 |
0.0322 USDT |
6,772,885.2977 PRE |
0.0318 USDT |
0.0309 USDT |
0.0360 USDT |
0.0321 USDT |
| 2024-01-10 |
0.0304 USDT |
7,052,196.1764 PRE |
0.0307 USDT |
0.0288 USDT |
0.0344 USDT |
0.0317 USDT |
| 2024-01-09 |
0.0318 USDT |
3,633,116.4055 PRE |
0.0331 USDT |
0.0302 USDT |
0.0336 USDT |
0.0315 USDT |
| 2024-01-08 |
0.0322 USDT |
2,963,151.2670 PRE |
0.0339 USDT |
0.0300 USDT |
0.0340 USDT |
0.0329 USDT |
| 2024-01-07 |
0.0358 USDT |
716,788.8219 PRE |
0.0358 USDT |
0.0340 USDT |
0.0364 USDT |
0.0354 USDT |
| 2024-01-06 |
0.0364 USDT |
719,597.3101 PRE |
0.0365 USDT |
0.0355 USDT |
0.0372 USDT |
0.0359 USDT |
| 2024-01-05 |
0.0376 USDT |
1,417,528.2907 PRE |
0.0375 USDT |
0.0360 USDT |
0.0398 USDT |
0.0371 USDT |
| 2024-01-04 |
0.0379 USDT |
544,911.7172 PRE |
0.0392 USDT |
0.0368 USDT |
0.0396 USDT |
0.0380 USDT |
| 2024-01-03 |
0.0400 USDT |
749,612.2788 PRE |
0.0407 USDT |
0.0386 USDT |
0.0413 USDT |
0.0392 USDT |
| 2024-01-02 |
0.0423 USDT |
904,838.0661 PRE |
0.0428 USDT |
0.0392 USDT |
0.0441 USDT |
0.0407 USDT |
| 2024-01-01 |
0.0429 USDT |
277,816.9162 PRE |
0.0429 USDT |
0.0419 USDT |
0.0453 USDT |
0.0422 USDT |
| 2023-12-31 |
0.0434 USDT |
343,411.4057 PRE |
0.0424 USDT |
0.0420 USDT |
0.0444 USDT |
0.0429 USDT |
| 2023-12-30 |
0.0414 USDT |
784,989.9686 PRE |
0.0397 USDT |
0.0389 USDT |
0.0437 USDT |
0.0422 USDT |
| 2023-12-29 |
0.0404 USDT |
825,446.3799 PRE |
0.0395 USDT |
0.0376 USDT |
0.0421 USDT |
0.0407 USDT |
| 2023-12-28 |
0.0400 USDT |
1,575,238.3458 PRE |
0.0384 USDT |
0.0380 USDT |
0.0421 USDT |
0.0400 USDT |
| 2023-12-27 |
0.0382 USDT |
495,827.8258 PRE |
0.0391 USDT |
0.0372 USDT |
0.0391 USDT |
0.0382 USDT |
| 2023-12-26 |
0.0405 USDT |
605,015.1315 PRE |
0.0402 USDT |
0.0380 USDT |
0.0448 USDT |
0.0393 USDT |
| 2023-12-25 |
0.0416 USDT |
923,310.4619 PRE |
0.0436 USDT |
0.0393 USDT |
0.0440 USDT |
0.0405 USDT |
| 2023-12-24 |
0.0440 USDT |
524,507.5224 PRE |
0.0449 USDT |
0.0435 USDT |
0.0459 USDT |
0.0440 USDT |
| 2023-12-23 |
0.0448 USDT |
1,335,108.9657 PRE |
0.0435 USDT |
0.0424 USDT |
0.0486 USDT |
0.0445 USDT |
| 2023-12-22 |
0.0432 USDT |
2,295,313.9756 PRE |
0.0440 USDT |
0.0394 USDT |
0.0452 USDT |
0.0434 USDT |
| 2023-12-21 |
0.0456 USDT |
2,813,352.3369 PRE |
0.0532 USDT |
0.0423 USDT |
0.0540 USDT |
0.0444 USDT |
| 2023-12-20 |
0.0509 USDT |
4,784,300.5637 PRE |
0.0434 USDT |
0.0422 USDT |
0.0630 USDT |
0.0534 USDT |
| 2023-12-19 |
0.0402 USDT |
3,666,361.7937 PRE |
0.0337 USDT |
0.0332 USDT |
0.0454 USDT |
0.0427 USDT |
| 2023-12-18 |
0.0339 USDT |
2,045,352.2983 PRE |
0.0361 USDT |
0.0300 USDT |
0.0372 USDT |
0.0336 USDT |
| 2023-12-17 |
0.0367 USDT |
1,471,037.2798 PRE |
0.0355 USDT |
0.0351 USDT |
0.0388 USDT |
0.0364 USDT |
| 2023-12-16 |
0.0354 USDT |
1,029,444.8067 PRE |
0.0343 USDT |
0.0331 USDT |
0.0373 USDT |
0.0356 USDT |
| 2023-12-15 |
0.0336 USDT |
1,481,454.2824 PRE |
0.0334 USDT |
0.0320 USDT |
0.0358 USDT |
0.0334 USDT |
| 2023-12-14 |
0.0324 USDT |
1,664,078.4269 PRE |
0.0310 USDT |
0.0309 USDT |
0.0340 USDT |
0.0332 USDT |
| 2023-12-13 |
0.0307 USDT |
932,726.2877 PRE |
0.0311 USDT |
0.0300 USDT |
0.0319 USDT |
0.0309 USDT |
| 2023-12-12 |
0.0302 USDT |
1,521,066.3549 PRE |
0.0288 USDT |
0.0288 USDT |
0.0320 USDT |
0.0312 USDT |
| 2023-12-11 |
0.0302 USDT |
1,520,144.3113 PRE |
0.0311 USDT |
0.0283 USDT |
0.0320 USDT |
0.0289 USDT |
| 2023-12-10 |
0.0313 USDT |
1,199,300.0811 PRE |
0.0321 USDT |
0.0296 USDT |
0.0324 USDT |
0.0312 USDT |