Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.2710 USDT |
432,944.8617 |
0.2757 USDT |
0.2576 USDT |
0.2915 USDT |
0.2616 USDT |
| 2024-09-13 |
0.2756 USDT |
568,583.4437 |
0.2652 USDT |
0.2613 USDT |
0.2997 USDT |
0.2741 USDT |
| 2024-09-12 |
0.2355 USDT |
1,297,552.1106 |
0.2000 USDT |
0.1996 USDT |
0.2601 USDT |
0.2599 USDT |
| 2024-09-11 |
0.1988 USDT |
1,154,291.6684 |
0.2091 USDT |
0.1880 USDT |
0.2097 USDT |
0.1996 USDT |
| 2024-09-10 |
0.2207 USDT |
1,039,436.0673 |
0.2315 USDT |
0.2088 USDT |
0.2349 USDT |
0.2090 USDT |
| 2024-09-09 |
0.2318 USDT |
1,079,664.5324 |
0.2244 USDT |
0.2190 USDT |
0.2569 USDT |
0.2299 USDT |
| 2024-09-08 |
0.2313 USDT |
2,063,685.7721 |
0.2048 USDT |
0.2040 USDT |
0.3175 USDT |
0.2260 USDT |
| 2024-09-07 |
0.2079 USDT |
955,875.0478 |
0.2050 USDT |
0.1996 USDT |
0.2177 USDT |
0.2069 USDT |
| 2024-09-06 |
0.2000 USDT |
1,478,551.8484 |
0.1856 USDT |
0.1812 USDT |
0.2345 USDT |
0.2000 USDT |
| 2024-09-05 |
0.1822 USDT |
1,193,165.1789 |
0.1866 USDT |
0.1786 USDT |
0.1903 USDT |
0.1825 USDT |
| 2024-09-04 |
0.1850 USDT |
1,490,211.5985 |
0.1741 USDT |
0.1674 USDT |
0.1975 USDT |
0.1857 USDT |
| 2024-09-03 |
0.1710 USDT |
1,739,247.0420 |
0.1563 USDT |
0.1556 USDT |
0.1904 USDT |
0.1790 USDT |
| 2024-09-02 |
0.1610 USDT |
1,648,226.7051 |
0.1636 USDT |
0.1531 USDT |
0.1666 USDT |
0.1600 USDT |
| 2024-09-01 |
0.1751 USDT |
1,173,667.2634 |
0.1776 USDT |
0.1702 USDT |
0.1781 USDT |
0.1754 USDT |
| 2024-08-31 |
0.1871 USDT |
1,143,687.9091 |
0.1845 USDT |
0.1759 USDT |
0.1936 USDT |
0.1780 USDT |
| 2024-08-30 |
0.1945 USDT |
1,458,262.2253 |
0.2167 USDT |
0.1768 USDT |
0.2170 USDT |
0.1840 USDT |
| 2024-08-29 |
0.2189 USDT |
996,688.4581 |
0.2175 USDT |
0.2133 USDT |
0.2260 USDT |
0.2168 USDT |
| 2024-08-28 |
0.2195 USDT |
960,713.2449 |
0.2141 USDT |
0.2087 USDT |
0.2262 USDT |
0.2236 USDT |
| 2024-08-27 |
0.2219 USDT |
1,071,515.3117 |
0.2203 USDT |
0.2081 USDT |
0.2380 USDT |
0.2131 USDT |
| 2024-08-26 |
0.2443 USDT |
981,094.1973 |
0.2678 USDT |
0.2192 USDT |
0.2705 USDT |
0.2206 USDT |
| 2024-08-25 |
0.2760 USDT |
703,941.1181 |
0.2966 USDT |
0.2673 USDT |
0.2966 USDT |
0.2710 USDT |
| 2024-08-24 |
0.3008 USDT |
655,519.3365 |
0.3127 USDT |
0.2937 USDT |
0.3142 USDT |
0.3000 USDT |
| 2024-08-23 |
0.2929 USDT |
664,962.6927 |
0.2739 USDT |
0.2737 USDT |
0.3136 USDT |
0.3115 USDT |
| 2024-08-22 |
0.2746 USDT |
648,160.1239 |
0.2745 USDT |
0.2688 USDT |
0.2803 USDT |
0.2707 USDT |
| 2024-08-21 |
0.2714 USDT |
759,254.7572 |
0.2708 USDT |
0.2630 USDT |
0.2784 USDT |
0.2759 USDT |
| 2024-08-20 |
0.2830 USDT |
870,774.5948 |
0.2771 USDT |
0.2666 USDT |
0.2957 USDT |
0.2700 USDT |
| 2024-08-19 |
0.2634 USDT |
844,565.9682 |
0.2631 USDT |
0.2576 USDT |
0.2691 USDT |
0.2688 USDT |
| 2024-08-18 |
0.2676 USDT |
819,959.8114 |
0.2670 USDT |
0.2634 USDT |
0.2726 USDT |
0.2678 USDT |
| 2024-08-17 |
0.2705 USDT |
864,895.4978 |
0.2704 USDT |
0.2634 USDT |
0.2797 USDT |
0.2690 USDT |
| 2024-08-16 |
0.2799 USDT |
765,763.9756 |
0.2830 USDT |
0.2666 USDT |
0.2910 USDT |
0.2690 USDT |