Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4567 USDT |
27,043.7847 |
0.4721 USDT |
0.4372 USDT |
0.4818 USDT |
0.4416 USDT |
| 2024-11-21 |
0.4654 USDT |
92,239.3199 |
0.4603 USDT |
0.4320 USDT |
0.4824 USDT |
0.4764 USDT |
| 2024-11-20 |
0.4687 USDT |
216,723.8877 |
0.5160 USDT |
0.4400 USDT |
0.5226 USDT |
0.4601 USDT |
| 2024-11-19 |
0.5295 USDT |
70,748.7135 |
0.5191 USDT |
0.5147 USDT |
0.5521 USDT |
0.5455 USDT |
| 2024-11-18 |
0.5171 USDT |
159,040.1400 |
0.5082 USDT |
0.4989 USDT |
0.5555 USDT |
0.5241 USDT |
| 2024-11-17 |
0.5136 USDT |
47,789.0569 |
0.5100 USDT |
0.4847 USDT |
0.5328 USDT |
0.5193 USDT |
| 2024-11-16 |
0.5644 USDT |
125,443.1049 |
0.5552 USDT |
0.5028 USDT |
0.6002 USDT |
0.5080 USDT |
| 2024-11-15 |
0.5101 USDT |
93,523.0696 |
0.5097 USDT |
0.4720 USDT |
0.5416 USDT |
0.4939 USDT |
| 2024-11-14 |
0.5094 USDT |
124,762.0977 |
0.5159 USDT |
0.4820 USDT |
0.5466 USDT |
0.5184 USDT |
| 2024-11-13 |
0.5132 USDT |
121,286.4832 |
0.5559 USDT |
0.4641 USDT |
0.5645 USDT |
0.5367 USDT |
| 2024-11-12 |
0.5317 USDT |
271,974.4928 |
0.5305 USDT |
0.4768 USDT |
0.5927 USDT |
0.5108 USDT |
| 2024-11-11 |
0.4863 USDT |
230,846.9135 |
0.4674 USDT |
0.4400 USDT |
0.5255 USDT |
0.5223 USDT |
| 2024-11-10 |
0.4935 USDT |
241,430.7946 |
0.4665 USDT |
0.4593 USDT |
0.5457 USDT |
0.4900 USDT |
| 2024-11-09 |
0.4102 USDT |
117,880.1780 |
0.4064 USDT |
0.3839 USDT |
0.4453 USDT |
0.4349 USDT |
| 2024-11-08 |
0.4148 USDT |
298,396.9616 |
0.3975 USDT |
0.3861 USDT |
0.4500 USDT |
0.4076 USDT |
| 2024-11-07 |
0.3603 USDT |
240,386.6437 |
0.3141 USDT |
0.3098 USDT |
0.4043 USDT |
0.3909 USDT |
| 2024-11-06 |
0.3086 USDT |
177,217.8323 |
0.2767 USDT |
0.2767 USDT |
0.3258 USDT |
0.3135 USDT |
| 2024-11-05 |
0.2715 USDT |
21,188.2378 |
0.2601 USDT |
0.2547 USDT |
0.2843 USDT |
0.2731 USDT |
| 2024-11-04 |
0.2699 USDT |
44,707.3646 |
0.2755 USDT |
0.2655 USDT |
0.2790 USDT |
0.2655 USDT |
| 2024-11-03 |
0.2673 USDT |
28,611.9273 |
0.2711 USDT |
0.2600 USDT |
0.2795 USDT |
0.2790 USDT |
| 2024-11-02 |
0.2715 USDT |
9,519.6707 |
0.2822 USDT |
0.2674 USDT |
0.2839 USDT |
0.2706 USDT |
| 2024-11-01 |
0.2858 USDT |
20,986.2188 |
0.2876 USDT |
0.2751 USDT |
0.2959 USDT |
0.2815 USDT |
| 2024-10-31 |
0.2958 USDT |
23,840.9386 |
0.3174 USDT |
0.2783 USDT |
0.3181 USDT |
0.2837 USDT |
| 2024-10-30 |
0.3131 USDT |
31,914.7324 |
0.3197 USDT |
0.3008 USDT |
0.3197 USDT |
0.3091 USDT |
| 2024-10-29 |
0.3162 USDT |
124,416.2221 |
0.2960 USDT |
0.2950 USDT |
0.3327 USDT |
0.3177 USDT |
| 2024-10-28 |
0.2824 USDT |
118,225.5992 |
0.2958 USDT |
0.2698 USDT |
0.2961 USDT |
0.2900 USDT |
| 2024-10-27 |
0.3137 USDT |
98,390.7517 |
0.3236 USDT |
0.2913 USDT |
0.3506 USDT |
0.2996 USDT |
| 2024-10-26 |
0.3173 USDT |
26,218.6515 |
0.3128 USDT |
0.3100 USDT |
0.3282 USDT |
0.3232 USDT |
| 2024-10-25 |
0.3376 USDT |
17,451.1659 |
0.3487 USDT |
0.3254 USDT |
0.3487 USDT |
0.3296 USDT |
| 2024-10-24 |
0.3522 USDT |
48,438.4136 |
0.3498 USDT |
0.3489 USDT |
0.3622 USDT |
0.3489 USDT |
| 2024-10-23 |
0.3424 USDT |
94,381.3525 |
0.3373 USDT |
0.3335 USDT |
0.3758 USDT |
0.3476 USDT |
| 2024-10-22 |
0.3402 USDT |
39,556.5100 |
0.3422 USDT |
0.3313 USDT |
0.3509 USDT |
0.3390 USDT |
| 2024-10-21 |
0.3722 USDT |
66,703.2911 |
0.3925 USDT |
0.3508 USDT |
0.3943 USDT |
0.3537 USDT |
| 2024-10-20 |
0.3861 USDT |
33,590.8810 |
0.3771 USDT |
0.3740 USDT |
0.3935 USDT |
0.3869 USDT |
| 2024-10-19 |
0.3915 USDT |
96,647.8997 |
0.4039 USDT |
0.3746 USDT |
0.4046 USDT |
0.3772 USDT |
| 2024-10-18 |
0.3939 USDT |
33,159.5355 |
0.3866 USDT |
0.3856 USDT |
0.4081 USDT |
0.4052 USDT |
| 2024-10-17 |
0.4034 USDT |
101,690.2954 |
0.4052 USDT |
0.3838 USDT |
0.4282 USDT |
0.3912 USDT |
| 2024-10-16 |
0.4001 USDT |
91,917.7699 |
0.4092 USDT |
0.3897 USDT |
0.4170 USDT |
0.4092 USDT |
| 2024-10-15 |
0.4332 USDT |
210,983.4341 |
0.4624 USDT |
0.4042 USDT |
0.4676 USDT |
0.4170 USDT |
| 2024-10-14 |
0.4933 USDT |
142,183.9774 |
0.4917 USDT |
0.4609 USDT |
0.5164 USDT |
0.4889 USDT |
| 2024-10-13 |
0.4481 USDT |
226,780.7946 |
0.4496 USDT |
0.4201 USDT |
0.4867 USDT |
0.4843 USDT |
| 2024-10-12 |
0.3978 USDT |
398,176.7318 |
0.3603 USDT |
0.3533 USDT |
0.4283 USDT |
0.4283 USDT |
| 2024-10-11 |
0.3455 USDT |
62,750.1493 |
0.3442 USDT |
0.3300 USDT |
0.3675 USDT |
0.3643 USDT |
| 2024-10-10 |
0.3506 USDT |
380,091.2426 |
0.3511 USDT |
0.3310 USDT |
0.3671 USDT |
0.3420 USDT |
| 2024-10-09 |
0.3659 USDT |
508,535.3832 |
0.3794 USDT |
0.3550 USDT |
0.3812 USDT |
0.3703 USDT |
| 2024-10-08 |
0.3842 USDT |
952,675.6354 |
0.3838 USDT |
0.3664 USDT |
0.4033 USDT |
0.3828 USDT |
| 2024-10-07 |
0.3823 USDT |
741,791.9194 |
0.3362 USDT |
0.3340 USDT |
0.4189 USDT |
0.3974 USDT |
| 2024-10-06 |
0.3131 USDT |
687,198.3364 |
0.3133 USDT |
0.2994 USDT |
0.3371 USDT |
0.3329 USDT |
| 2024-10-05 |
0.3192 USDT |
629,048.8813 |
0.3343 USDT |
0.3029 USDT |
0.3373 USDT |
0.3133 USDT |
| 2024-10-04 |
0.3356 USDT |
774,441.2334 |
0.3333 USDT |
0.3169 USDT |
0.3660 USDT |
0.3341 USDT |