Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: RIFSOL-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0073 USDT | 1,932,635.7700 | 0.0063 USDT | 0.0063 USDT | 0.0079 USDT | 0.0072 USDT |
2025-02-10 | 0.0062 USDT | 2,652,923.0800 | 0.0060 USDT | 0.0058 USDT | 0.0063 USDT | 0.0061 USDT |
2025-02-09 | 0.0064 USDT | 1,875,886.3800 | 0.0062 USDT | 0.0060 USDT | 0.0067 USDT | 0.0062 USDT |
2025-02-08 | 0.0057 USDT | 5,460,645.2600 | 0.0057 USDT | 0.0055 USDT | 0.0065 USDT | 0.0062 USDT |
2025-02-07 | 0.0059 USDT | 8,017,946.6700 | 0.0051 USDT | 0.0051 USDT | 0.0068 USDT | 0.0056 USDT |
2025-02-06 | 0.0055 USDT | 8,797,023.1500 | 0.0056 USDT | 0.0051 USDT | 0.0058 USDT | 0.0051 USDT |
2025-02-05 | 0.0062 USDT | 8,655,338.7000 | 0.0065 USDT | 0.0055 USDT | 0.0066 USDT | 0.0056 USDT |
2025-02-04 | 0.0064 USDT | 5,372,018.8600 | 0.0062 USDT | 0.0058 USDT | 0.0069 USDT | 0.0067 USDT |
2025-02-03 | 0.0054 USDT | 14,284,982.2800 | 0.0058 USDT | 0.0045 USDT | 0.0063 USDT | 0.0059 USDT |
2025-02-02 | 0.0060 USDT | 5,056,265.3400 | 0.0063 USDT | 0.0052 USDT | 0.0066 USDT | 0.0058 USDT |
2025-02-01 | 0.0072 USDT | 6,094,198.4700 | 0.0078 USDT | 0.0062 USDT | 0.0079 USDT | 0.0064 USDT |
2025-01-31 | 0.0082 USDT | 5,970,467.3100 | 0.0087 USDT | 0.0077 USDT | 0.0088 USDT | 0.0083 USDT |
2025-01-30 | 0.0087 USDT | 5,419,673.7100 | 0.0083 USDT | 0.0079 USDT | 0.0099 USDT | 0.0090 USDT |
2025-01-29 | 0.0079 USDT | 4,425,115.9000 | 0.0075 USDT | 0.0075 USDT | 0.0086 USDT | 0.0086 USDT |
2025-01-28 | 0.0082 USDT | 4,456,587.7800 | 0.0087 USDT | 0.0074 USDT | 0.0090 USDT | 0.0076 USDT |
2025-01-27 | 0.0081 USDT | 5,692,385.1200 | 0.0085 USDT | 0.0074 USDT | 0.0091 USDT | 0.0086 USDT |
2025-01-26 | 0.0093 USDT | 2,909,054.1500 | 0.0092 USDT | 0.0089 USDT | 0.0098 USDT | 0.0090 USDT |
2025-01-25 | 0.0100 USDT | 3,974,487.6500 | 0.0101 USDT | 0.0093 USDT | 0.0107 USDT | 0.0096 USDT |
2025-01-24 | 0.0111 USDT | 2,399,505.6600 | 0.0112 USDT | 0.0106 USDT | 0.0116 USDT | 0.0110 USDT |
2025-01-23 | 0.0123 USDT | 5,333,461.8600 | 0.0126 USDT | 0.0110 USDT | 0.0141 USDT | 0.0125 USDT |
2025-01-22 | 0.0127 USDT | 4,396,729.2100 | 0.0107 USDT | 0.0106 USDT | 0.0139 USDT | 0.0134 USDT |
2025-01-21 | 0.0106 USDT | 8,631,396.4900 | 0.0106 USDT | 0.0098 USDT | 0.0119 USDT | 0.0111 USDT |
2025-01-20 | 0.0091 USDT | 10,697,864.5500 | 0.0087 USDT | 0.0080 USDT | 0.0108 USDT | 0.0104 USDT |
2025-01-19 | 0.0121 USDT | 12,773,460.9800 | 0.0141 USDT | 0.0103 USDT | 0.0149 USDT | 0.0105 USDT |
2025-01-18 | 0.0152 USDT | 12,719,721.5100 | 0.0193 USDT | 0.0131 USDT | 0.0196 USDT | 0.0136 USDT |
2025-01-17 | 0.0202 USDT | 3,586,669.1500 | 0.0205 USDT | 0.0188 USDT | 0.0214 USDT | 0.0199 USDT |
2025-01-16 | 0.0221 USDT | 3,136,330.2900 | 0.0238 USDT | 0.0206 USDT | 0.0238 USDT | 0.0212 USDT |
2025-01-15 | 0.0231 USDT | 2,992,429.2200 | 0.0229 USDT | 0.0211 USDT | 0.0245 USDT | 0.0242 USDT |
2025-01-14 | 0.0213 USDT | 3,812,341.5900 | 0.0194 USDT | 0.0193 USDT | 0.0231 USDT | 0.0222 USDT |
2025-01-13 | 0.0198 USDT | 4,828,405.1000 | 0.0219 USDT | 0.0180 USDT | 0.0230 USDT | 0.0188 USDT |
2025-01-12 | 0.0237 USDT | 3,789,312.0200 | 0.0241 USDT | 0.0216 USDT | 0.0249 USDT | 0.0217 USDT |
2025-01-11 | 0.0247 USDT | 5,775,823.7400 | 0.0269 USDT | 0.0232 USDT | 0.0274 USDT | 0.0243 USDT |
2025-01-10 | 0.0273 USDT | 5,743,949.3100 | 0.0262 USDT | 0.0255 USDT | 0.0306 USDT | 0.0269 USDT |
2025-01-09 | 0.0319 USDT | 3,863,158.3300 | 0.0323 USDT | 0.0280 USDT | 0.0354 USDT | 0.0284 USDT |
2025-01-08 | 0.0366 USDT | 3,408,523.4100 | 0.0344 USDT | 0.0342 USDT | 0.0386 USDT | 0.0349 USDT |
2025-01-07 | 0.0396 USDT | 5,485,399.7000 | 0.0420 USDT | 0.0360 USDT | 0.0444 USDT | 0.0362 USDT |
2025-01-06 | 0.0442 USDT | 7,467,513.4100 | 0.0428 USDT | 0.0414 USDT | 0.0467 USDT | 0.0435 USDT |
2025-01-05 | 0.0449 USDT | 4,638,651.4200 | 0.0473 USDT | 0.0423 USDT | 0.0480 USDT | 0.0437 USDT |
2025-01-04 | 0.0505 USDT | 4,474,365.9600 | 0.0528 USDT | 0.0471 USDT | 0.0538 USDT | 0.0477 USDT |
2025-01-03 | 0.0561 USDT | 10,024,831.3900 | 0.0656 USDT | 0.0499 USDT | 0.0690 USDT | 0.0520 USDT |
2025-01-02 | 0.0634 USDT | 8,975,561.7100 | 0.0573 USDT | 0.0558 USDT | 0.0702 USDT | 0.0662 USDT |
2025-01-01 | 0.0514 USDT | 3,089,653.2000 | 0.0456 USDT | 0.0449 USDT | 0.0581 USDT | 0.0545 USDT |
2024-12-31 | 0.0464 USDT | 2,063,587.3500 | 0.0483 USDT | 0.0444 USDT | 0.0496 USDT | 0.0451 USDT |
2024-12-30 | 0.0526 USDT | 2,967,993.9200 | 0.0535 USDT | 0.0473 USDT | 0.0586 USDT | 0.0497 USDT |
2024-12-29 | 0.0570 USDT | 4,245,479.5900 | 0.0523 USDT | 0.0515 USDT | 0.0616 USDT | 0.0560 USDT |
2024-12-28 | 0.0489 USDT | 3,991,648.1400 | 0.0465 USDT | 0.0450 USDT | 0.0528 USDT | 0.0524 USDT |
2024-12-27 | 0.0553 USDT | 5,158,760.0600 | 0.0558 USDT | 0.0490 USDT | 0.0611 USDT | 0.0498 USDT |
2024-12-26 | 0.0621 USDT | 7,822,611.0000 | 0.0686 USDT | 0.0548 USDT | 0.0722 USDT | 0.0554 USDT |
2024-12-25 | 0.0604 USDT | 12,462,300.4200 | 0.0524 USDT | 0.0488 USDT | 0.0720 USDT | 0.0701 USDT |
2024-12-24 | 0.0544 USDT | 6,030,306.4700 | 0.0566 USDT | 0.0511 USDT | 0.0578 USDT | 0.0522 USDT |
12