Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.2987 USDT |
783,048.3333 |
0.3122 USDT |
0.2808 USDT |
0.3128 USDT |
0.2824 USDT |
| 2024-08-14 |
0.3154 USDT |
528,634.3455 |
0.3328 USDT |
0.3027 USDT |
0.3365 USDT |
0.3037 USDT |
| 2024-08-13 |
0.3399 USDT |
682,621.6981 |
0.3573 USDT |
0.3204 USDT |
0.3696 USDT |
0.3326 USDT |
| 2024-08-12 |
0.3435 USDT |
657,039.1019 |
0.3008 USDT |
0.3008 USDT |
0.3760 USDT |
0.3581 USDT |
| 2024-08-11 |
0.3135 USDT |
739,349.8668 |
0.3282 USDT |
0.2995 USDT |
0.3319 USDT |
0.3022 USDT |
| 2024-08-10 |
0.3392 USDT |
677,674.5844 |
0.3448 USDT |
0.3250 USDT |
0.3600 USDT |
0.3310 USDT |
| 2024-08-09 |
0.3380 USDT |
640,451.4044 |
0.3353 USDT |
0.3208 USDT |
0.3668 USDT |
0.3578 USDT |
| 2024-08-08 |
0.2785 USDT |
728,657.6869 |
0.2518 USDT |
0.2455 USDT |
0.3258 USDT |
0.3258 USDT |
| 2024-08-07 |
0.2587 USDT |
1,032,245.1768 |
0.2624 USDT |
0.2495 USDT |
0.2647 USDT |
0.2528 USDT |
| 2024-08-06 |
0.2534 USDT |
766,259.1201 |
0.2370 USDT |
0.2370 USDT |
0.2639 USDT |
0.2633 USDT |
| 2024-08-05 |
0.2329 USDT |
644,257.2091 |
0.2528 USDT |
0.2104 USDT |
0.2532 USDT |
0.2368 USDT |
| 2024-08-04 |
0.2641 USDT |
287,840.7500 |
0.2587 USDT |
0.2440 USDT |
0.2699 USDT |
0.2470 USDT |
| 2024-08-03 |
0.2588 USDT |
695,374.6737 |
0.2559 USDT |
0.2511 USDT |
0.2647 USDT |
0.2517 USDT |
| 2024-08-02 |
0.2674 USDT |
701,590.1318 |
0.2745 USDT |
0.2542 USDT |
0.2754 USDT |
0.2555 USDT |
| 2024-08-01 |
0.2802 USDT |
276,998.8552 |
0.2816 USDT |
0.2743 USDT |
0.2836 USDT |
0.2748 USDT |
| 2024-07-31 |
0.2853 USDT |
664,855.9480 |
0.2871 USDT |
0.2798 USDT |
0.2889 USDT |
0.2800 USDT |
| 2024-07-30 |
0.2960 USDT |
446,043.2220 |
0.3013 USDT |
0.2850 USDT |
0.3037 USDT |
0.2869 USDT |
| 2024-07-29 |
0.3042 USDT |
580,344.9445 |
0.2949 USDT |
0.2946 USDT |
0.3097 USDT |
0.3013 USDT |
| 2024-07-28 |
0.3036 USDT |
590,520.3820 |
0.3073 USDT |
0.3002 USDT |
0.3080 USDT |
0.3031 USDT |
| 2024-07-27 |
0.3069 USDT |
706,014.5424 |
0.3081 USDT |
0.3003 USDT |
0.3105 USDT |
0.3088 USDT |
| 2024-07-26 |
0.2988 USDT |
586,578.4455 |
0.2896 USDT |
0.2888 USDT |
0.3090 USDT |
0.3078 USDT |
| 2024-07-25 |
0.2863 USDT |
480,043.4694 |
0.2947 USDT |
0.2785 USDT |
0.2964 USDT |
0.2895 USDT |
| 2024-07-24 |
0.3062 USDT |
215,875.6487 |
0.3090 USDT |
0.3014 USDT |
0.3126 USDT |
0.3018 USDT |
| 2024-07-23 |
0.3068 USDT |
256,664.8789 |
0.3103 USDT |
0.2943 USDT |
0.3149 USDT |
0.3086 USDT |
| 2024-07-22 |
0.3112 USDT |
361,657.4485 |
0.3055 USDT |
0.3040 USDT |
0.3150 USDT |
0.3096 USDT |
| 2024-07-21 |
0.3009 USDT |
441,370.5863 |
0.3003 USDT |
0.2943 USDT |
0.3059 USDT |
0.3057 USDT |
| 2024-07-20 |
0.3064 USDT |
405,681.0082 |
0.3129 USDT |
0.2987 USDT |
0.3132 USDT |
0.3005 USDT |
| 2024-07-19 |
0.3019 USDT |
371,873.5401 |
0.2984 USDT |
0.2928 USDT |
0.3139 USDT |
0.3139 USDT |
| 2024-07-18 |
0.3057 USDT |
416,919.9695 |
0.3100 USDT |
0.2920 USDT |
0.3151 USDT |
0.2985 USDT |
| 2024-07-17 |
0.3234 USDT |
340,845.8820 |
0.3300 USDT |
0.3080 USDT |
0.3339 USDT |
0.3148 USDT |
| 2024-07-16 |
0.3307 USDT |
415,716.7005 |
0.3175 USDT |
0.3131 USDT |
0.3480 USDT |
0.3319 USDT |
| 2024-07-15 |
0.3027 USDT |
558,270.7034 |
0.2843 USDT |
0.2841 USDT |
0.3257 USDT |
0.3158 USDT |
| 2024-07-14 |
0.2746 USDT |
421,312.3908 |
0.2591 USDT |
0.2591 USDT |
0.2867 USDT |
0.2850 USDT |
| 2024-07-13 |
0.2596 USDT |
393,521.3387 |
0.2600 USDT |
0.2557 USDT |
0.2652 USDT |
0.2558 USDT |
| 2024-07-12 |
0.2645 USDT |
372,200.3112 |
0.2672 USDT |
0.2580 USDT |
0.2727 USDT |
0.2587 USDT |
| 2024-07-11 |
0.2741 USDT |
363,299.1334 |
0.2758 USDT |
0.2668 USDT |
0.2793 USDT |
0.2725 USDT |
| 2024-07-10 |
0.2809 USDT |
298,365.1344 |
0.2817 USDT |
0.2730 USDT |
0.2939 USDT |
0.2782 USDT |
| 2024-07-09 |
0.2758 USDT |
724,716.0386 |
0.2456 USDT |
0.2286 USDT |
0.3073 USDT |
0.2800 USDT |
| 2024-07-08 |
0.2504 USDT |
444,310.7957 |
0.2521 USDT |
0.2336 USDT |
0.2656 USDT |
0.2465 USDT |
| 2024-07-07 |
0.2787 USDT |
326,395.7066 |
0.2847 USDT |
0.2712 USDT |
0.2891 USDT |
0.2758 USDT |
| 2024-07-06 |
0.2809 USDT |
543,825.2082 |
0.2824 USDT |
0.2712 USDT |
0.2895 USDT |
0.2845 USDT |
| 2024-07-05 |
0.2895 USDT |
1,878,092.3882 |
0.2901 USDT |
0.2506 USDT |
0.3571 USDT |
0.2837 USDT |
| 2024-07-04 |
0.3201 USDT |
289,576.7241 |
0.3362 USDT |
0.3030 USDT |
0.3407 USDT |
0.3078 USDT |
| 2024-07-03 |
0.3469 USDT |
327,653.7564 |
0.3606 USDT |
0.3358 USDT |
0.3614 USDT |
0.3361 USDT |
| 2024-07-02 |
0.3633 USDT |
195,494.0826 |
0.3809 USDT |
0.3529 USDT |
0.3817 USDT |
0.3624 USDT |
| 2024-07-01 |
0.3940 USDT |
65,755.6692 |
0.4017 USDT |
0.3814 USDT |
0.4100 USDT |
0.3876 USDT |
| 2024-06-30 |
0.3968 USDT |
81,938.7428 |
0.3982 USDT |
0.3886 USDT |
0.4060 USDT |
0.4016 USDT |
| 2024-06-29 |
0.4129 USDT |
94,488.9565 |
0.4115 USDT |
0.3961 USDT |
0.4519 USDT |
0.3978 USDT |
| 2024-06-28 |
0.4355 USDT |
81,079.7154 |
0.4447 USDT |
0.4106 USDT |
0.4764 USDT |
0.4117 USDT |
| 2024-06-27 |
0.4456 USDT |
107,347.9789 |
0.4332 USDT |
0.4279 USDT |
0.4693 USDT |
0.4470 USDT |