Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2881 USDT |
3,047.7935 |
0.2808 USDT |
0.2773 USDT |
0.2946 USDT |
0.2916 USDT |
| 2024-12-22 |
0.2856 USDT |
36,699.1080 |
0.2842 USDT |
0.2742 USDT |
0.2961 USDT |
0.2804 USDT |
| 2024-12-21 |
0.3124 USDT |
97,904.2104 |
0.3047 USDT |
0.2778 USDT |
0.3413 USDT |
0.2823 USDT |
| 2024-12-20 |
0.2823 USDT |
139,375.3969 |
0.3061 USDT |
0.2371 USDT |
0.3422 USDT |
0.2981 USDT |
| 2024-12-19 |
0.3114 USDT |
68,243.9232 |
0.3279 USDT |
0.2899 USDT |
0.3339 USDT |
0.3100 USDT |
| 2024-12-18 |
0.3422 USDT |
66,345.8789 |
0.3697 USDT |
0.3100 USDT |
0.3737 USDT |
0.3213 USDT |
| 2024-12-17 |
0.3899 USDT |
41,992.7409 |
0.3972 USDT |
0.3697 USDT |
0.4089 USDT |
0.3697 USDT |
| 2024-12-16 |
0.4147 USDT |
52,130.7301 |
0.4133 USDT |
0.3903 USDT |
0.4312 USDT |
0.3960 USDT |
| 2024-12-15 |
0.3959 USDT |
81,994.8513 |
0.3978 USDT |
0.3790 USDT |
0.4082 USDT |
0.4058 USDT |
| 2024-12-14 |
0.4172 USDT |
60,850.4919 |
0.4290 USDT |
0.3913 USDT |
0.4430 USDT |
0.3913 USDT |
| 2024-12-13 |
0.4414 USDT |
123,321.4618 |
0.4157 USDT |
0.4070 USDT |
0.5031 USDT |
0.4292 USDT |
| 2024-12-12 |
0.4218 USDT |
99,073.5161 |
0.4012 USDT |
0.3978 USDT |
0.4392 USDT |
0.4164 USDT |
| 2024-12-11 |
0.3718 USDT |
57,966.4088 |
0.3584 USDT |
0.3436 USDT |
0.4184 USDT |
0.3989 USDT |
| 2024-12-10 |
0.3560 USDT |
89,390.2018 |
0.3782 USDT |
0.3234 USDT |
0.3841 USDT |
0.3617 USDT |
| 2024-12-09 |
0.4286 USDT |
51,404.9417 |
0.4835 USDT |
0.4128 USDT |
0.4835 USDT |
0.4160 USDT |
| 2024-12-08 |
0.4840 USDT |
67,383.7874 |
0.4719 USDT |
0.4648 USDT |
0.5064 USDT |
0.4715 USDT |
| 2024-12-07 |
0.4598 USDT |
39,826.5300 |
0.4570 USDT |
0.4497 USDT |
0.4819 USDT |
0.4663 USDT |
| 2024-12-06 |
0.4407 USDT |
113,139.6158 |
0.4203 USDT |
0.4158 USDT |
0.4692 USDT |
0.4558 USDT |
| 2024-12-05 |
0.4316 USDT |
94,601.4991 |
0.4148 USDT |
0.3939 USDT |
0.4560 USDT |
0.4362 USDT |
| 2024-12-04 |
0.4194 USDT |
88,130.5620 |
0.3989 USDT |
0.3989 USDT |
0.4378 USDT |
0.4099 USDT |
| 2024-12-03 |
0.3853 USDT |
71,697.0999 |
0.3781 USDT |
0.3612 USDT |
0.4010 USDT |
0.3929 USDT |
| 2024-12-02 |
0.3622 USDT |
65,795.9489 |
0.4057 USDT |
0.3441 USDT |
0.4057 USDT |
0.3647 USDT |
| 2024-12-01 |
0.3985 USDT |
76,072.8952 |
0.4256 USDT |
0.3892 USDT |
0.4291 USDT |
0.3973 USDT |
| 2024-11-30 |
0.4124 USDT |
46,410.1400 |
0.4087 USDT |
0.4033 USDT |
0.4207 USDT |
0.4207 USDT |
| 2024-11-29 |
0.3985 USDT |
66,664.0880 |
0.4086 USDT |
0.3711 USDT |
0.4114 USDT |
0.4088 USDT |
| 2024-11-28 |
0.4150 USDT |
31,247.1461 |
0.4163 USDT |
0.4070 USDT |
0.4273 USDT |
0.4121 USDT |
| 2024-11-27 |
0.4003 USDT |
35,881.4697 |
0.3967 USDT |
0.3856 USDT |
0.4172 USDT |
0.4114 USDT |
| 2024-11-26 |
0.3834 USDT |
98,128.2948 |
0.3927 USDT |
0.3529 USDT |
0.4023 USDT |
0.3910 USDT |
| 2024-11-25 |
0.4141 USDT |
223,372.2263 |
0.4105 USDT |
0.3717 USDT |
0.4499 USDT |
0.3922 USDT |
| 2024-11-24 |
0.3956 USDT |
112,571.3695 |
0.3898 USDT |
0.3358 USDT |
0.4218 USDT |
0.3963 USDT |
| 2024-11-23 |
0.4260 USDT |
292,564.1428 |
0.4441 USDT |
0.3815 USDT |
0.4552 USDT |
0.3910 USDT |
| 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 |