Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.3727 USDT |
444,708.2686 |
0.3721 USDT |
0.3316 USDT |
0.4030 USDT |
0.3326 USDT |
| 2024-10-02 |
0.3847 USDT |
355,020.5108 |
0.3749 USDT |
0.3613 USDT |
0.4200 USDT |
0.3903 USDT |
| 2024-10-01 |
0.4485 USDT |
308,647.8543 |
0.4290 USDT |
0.4018 USDT |
0.4750 USDT |
0.4208 USDT |
| 2024-09-30 |
0.4391 USDT |
248,544.7530 |
0.4584 USDT |
0.4172 USDT |
0.4629 USDT |
0.4240 USDT |
| 2024-09-29 |
0.4479 USDT |
402,411.4357 |
0.4256 USDT |
0.4171 USDT |
0.4900 USDT |
0.4589 USDT |
| 2024-09-28 |
0.4277 USDT |
333,884.0723 |
0.4210 USDT |
0.4079 USDT |
0.4541 USDT |
0.4179 USDT |
| 2024-09-27 |
0.4112 USDT |
421,776.7764 |
0.4035 USDT |
0.3974 USDT |
0.4300 USDT |
0.4205 USDT |
| 2024-09-26 |
0.4128 USDT |
404,654.0704 |
0.4064 USDT |
0.4001 USDT |
0.4239 USDT |
0.4076 USDT |
| 2024-09-25 |
0.4261 USDT |
367,559.4621 |
0.4524 USDT |
0.3993 USDT |
0.4563 USDT |
0.4137 USDT |
| 2024-09-24 |
0.4001 USDT |
564,582.5653 |
0.3637 USDT |
0.3560 USDT |
0.4537 USDT |
0.4400 USDT |
| 2024-09-23 |
0.3628 USDT |
451,213.2723 |
0.3623 USDT |
0.3508 USDT |
0.3793 USDT |
0.3670 USDT |
| 2024-09-22 |
0.3467 USDT |
456,571.4245 |
0.3670 USDT |
0.3327 USDT |
0.3672 USDT |
0.3640 USDT |
| 2024-09-21 |
0.3686 USDT |
517,354.0850 |
0.3576 USDT |
0.3551 USDT |
0.3914 USDT |
0.3630 USDT |
| 2024-09-20 |
0.3559 USDT |
576,237.1373 |
0.3375 USDT |
0.3181 USDT |
0.3945 USDT |
0.3545 USDT |
| 2024-09-19 |
0.3671 USDT |
590,734.1768 |
0.3879 USDT |
0.3393 USDT |
0.4172 USDT |
0.3435 USDT |
| 2024-09-18 |
0.3412 USDT |
464,895.1080 |
0.3600 USDT |
0.3274 USDT |
0.3613 USDT |
0.3546 USDT |
| 2024-09-17 |
0.3300 USDT |
687,030.4550 |
0.2983 USDT |
0.2863 USDT |
0.3648 USDT |
0.3543 USDT |
| 2024-09-16 |
0.3094 USDT |
614,362.5257 |
0.3153 USDT |
0.2879 USDT |
0.3448 USDT |
0.2923 USDT |
| 2024-09-15 |
0.3030 USDT |
623,402.2628 |
0.2616 USDT |
0.2612 USDT |
0.3501 USDT |
0.3248 USDT |