Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0322 USDT |
1,016,188.2971 PRE |
0.0318 USDT |
0.0315 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-12-08 |
0.0320 USDT |
1,443,470.3521 PRE |
0.0321 USDT |
0.0315 USDT |
0.0332 USDT |
0.0324 USDT |
| 2023-12-07 |
0.0311 USDT |
1,171,742.9683 PRE |
0.0320 USDT |
0.0300 USDT |
0.0322 USDT |
0.0320 USDT |
| 2023-12-06 |
0.0313 USDT |
1,513,757.8219 PRE |
0.0311 USDT |
0.0299 USDT |
0.0334 USDT |
0.0324 USDT |
| 2023-12-05 |
0.0323 USDT |
1,102,632.9072 PRE |
0.0328 USDT |
0.0309 USDT |
0.0340 USDT |
0.0325 USDT |
| 2023-12-04 |
0.0319 USDT |
1,978,328.4050 PRE |
0.0309 USDT |
0.0300 USDT |
0.0337 USDT |
0.0329 USDT |
| 2023-12-03 |
0.0303 USDT |
2,372,033.3795 PRE |
0.0289 USDT |
0.0277 USDT |
0.0326 USDT |
0.0308 USDT |
| 2023-12-02 |
0.0276 USDT |
1,476,652.3659 PRE |
0.0266 USDT |
0.0263 USDT |
0.0288 USDT |
0.0285 USDT |
| 2023-12-01 |
0.0260 USDT |
3,143,405.5892 PRE |
0.0273 USDT |
0.0244 USDT |
0.0274 USDT |
0.0262 USDT |
| 2023-11-30 |
0.0276 USDT |
2,124,066.3357 PRE |
0.0278 USDT |
0.0265 USDT |
0.0282 USDT |
0.0273 USDT |
| 2023-11-29 |
0.0282 USDT |
1,350,780.2307 PRE |
0.0292 USDT |
0.0272 USDT |
0.0297 USDT |
0.0278 USDT |
| 2023-11-28 |
0.0287 USDT |
1,807,751.4491 PRE |
0.0296 USDT |
0.0278 USDT |
0.0296 USDT |
0.0281 USDT |
| 2023-11-27 |
0.0293 USDT |
1,188,583.2709 PRE |
0.0310 USDT |
0.0280 USDT |
0.0312 USDT |
0.0295 USDT |
| 2023-11-26 |
0.0307 USDT |
437,190.1733 PRE |
0.0314 USDT |
0.0303 USDT |
0.0320 USDT |
0.0310 USDT |
| 2023-11-25 |
0.0317 USDT |
1,202,141.2849 PRE |
0.0296 USDT |
0.0286 USDT |
0.0344 USDT |
0.0320 USDT |
| 2023-11-24 |
0.0285 USDT |
1,803,465.2012 PRE |
0.0289 USDT |
0.0266 USDT |
0.0308 USDT |
0.0306 USDT |
| 2023-11-23 |
0.0290 USDT |
888,124.6892 PRE |
0.0291 USDT |
0.0281 USDT |
0.0294 USDT |
0.0287 USDT |
| 2023-11-22 |
0.0284 USDT |
1,348,139.9034 PRE |
0.0282 USDT |
0.0275 USDT |
0.0291 USDT |
0.0288 USDT |
| 2023-11-21 |
0.0300 USDT |
1,164,239.9044 PRE |
0.0302 USDT |
0.0286 USDT |
0.0306 USDT |
0.0288 USDT |
| 2023-11-20 |
0.0299 USDT |
1,401,860.3592 PRE |
0.0286 USDT |
0.0285 USDT |
0.0308 USDT |
0.0303 USDT |
| 2023-11-19 |
0.0284 USDT |
989,133.4085 PRE |
0.0264 USDT |
0.0264 USDT |
0.0306 USDT |
0.0285 USDT |
| 2023-11-18 |
0.0264 USDT |
459,789.6799 PRE |
0.0270 USDT |
0.0257 USDT |
0.0274 USDT |
0.0263 USDT |
| 2023-11-17 |
0.0259 USDT |
650,537.7305 PRE |
0.0269 USDT |
0.0251 USDT |
0.0269 USDT |
0.0263 USDT |
| 2023-11-16 |
0.0278 USDT |
1,198,550.4647 PRE |
0.0291 USDT |
0.0252 USDT |
0.0297 USDT |
0.0270 USDT |
| 2023-11-15 |
0.0285 USDT |
1,648,598.7204 PRE |
0.0292 USDT |
0.0270 USDT |
0.0302 USDT |
0.0294 USDT |
| 2023-11-14 |
0.0306 USDT |
1,021,353.9978 PRE |
0.0317 USDT |
0.0290 USDT |
0.0317 USDT |
0.0293 USDT |
| 2023-11-13 |
0.0321 USDT |
539,840.5170 PRE |
0.0330 USDT |
0.0308 USDT |
0.0330 USDT |
0.0315 USDT |
| 2023-11-12 |
0.0332 USDT |
448,687.3849 PRE |
0.0327 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-11-11 |
0.0331 USDT |
417,935.8418 PRE |
0.0333 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-11-10 |
0.0328 USDT |
638,435.7842 PRE |
0.0318 USDT |
0.0317 USDT |
0.0340 USDT |
0.0329 USDT |
| 2023-11-09 |
0.0323 USDT |
1,256,881.1151 PRE |
0.0329 USDT |
0.0308 USDT |
0.0330 USDT |
0.0318 USDT |
| 2023-11-08 |
0.0328 USDT |
12,958,207.6145 PRE |
0.0347 USDT |
0.0317 USDT |
0.0350 USDT |
0.0328 USDT |
| 2023-11-07 |
0.0349 USDT |
3,735,515.6525 PRE |
0.0358 USDT |
0.0336 USDT |
0.0362 USDT |
0.0346 USDT |
| 2023-11-06 |
0.0361 USDT |
5,666,062.4228 PRE |
0.0355 USDT |
0.0352 USDT |
0.0378 USDT |
0.0362 USDT |
| 2023-11-05 |
0.0348 USDT |
3,400,876.7649 PRE |
0.0348 USDT |
0.0341 USDT |
0.0354 USDT |
0.0354 USDT |
| 2023-11-04 |
0.0334 USDT |
4,328,802.4754 PRE |
0.0331 USDT |
0.0325 USDT |
0.0350 USDT |
0.0342 USDT |
| 2023-11-03 |
0.0314 USDT |
2,349,675.9862 PRE |
0.0334 USDT |
0.0300 USDT |
0.0334 USDT |
0.0306 USDT |
| 2023-11-02 |
0.0342 USDT |
2,058,749.7472 PRE |
0.0333 USDT |
0.0331 USDT |
0.0352 USDT |
0.0337 USDT |
| 2023-11-01 |
0.0321 USDT |
2,197,403.7293 PRE |
0.0323 USDT |
0.0303 USDT |
0.0332 USDT |
0.0329 USDT |
| 2023-10-31 |
0.0311 USDT |
2,586,270.0271 PRE |
0.0303 USDT |
0.0301 USDT |
0.0333 USDT |
0.0324 USDT |
| 2023-10-30 |
0.0292 USDT |
2,241,406.8125 PRE |
0.0288 USDT |
0.0286 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-10-29 |
0.0282 USDT |
1,840,341.2339 PRE |
0.0279 USDT |
0.0278 USDT |
0.0291 USDT |
0.0288 USDT |
| 2023-10-28 |
0.0281 USDT |
2,292,119.1256 PRE |
0.0282 USDT |
0.0276 USDT |
0.0287 USDT |
0.0279 USDT |
| 2023-10-27 |
0.0278 USDT |
2,047,830.7766 PRE |
0.0275 USDT |
0.0275 USDT |
0.0284 USDT |
0.0281 USDT |
| 2023-10-26 |
0.0279 USDT |
1,938,008.4327 PRE |
0.0270 USDT |
0.0269 USDT |
0.0285 USDT |
0.0276 USDT |
| 2023-10-25 |
0.0277 USDT |
2,576,665.3082 PRE |
0.0282 USDT |
0.0255 USDT |
0.0289 USDT |
0.0270 USDT |
| 2023-10-24 |
0.0274 USDT |
2,915,024.6322 PRE |
0.0256 USDT |
0.0255 USDT |
0.0291 USDT |
0.0282 USDT |
| 2023-10-23 |
0.0249 USDT |
2,796,714.7244 PRE |
0.0227 USDT |
0.0227 USDT |
0.0258 USDT |
0.0252 USDT |
| 2023-10-22 |
0.0224 USDT |
2,160,706.0649 PRE |
0.0221 USDT |
0.0220 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-10-21 |
0.0217 USDT |
2,188,224.4075 PRE |
0.0217 USDT |
0.0216 USDT |
0.0221 USDT |
0.0221 USDT |