Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |