Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.4606 USDT |
92,717.9609 |
0.4485 USDT |
0.4314 USDT |
0.4914 USDT |
0.4342 USDT |
| 2024-06-25 |
0.4500 USDT |
77,798.7029 |
0.4567 USDT |
0.4410 USDT |
0.4611 USDT |
0.4528 USDT |
| 2024-06-24 |
0.4502 USDT |
135,731.2744 |
0.4557 USDT |
0.4285 USDT |
0.4853 USDT |
0.4571 USDT |
| 2024-06-23 |
0.4700 USDT |
176,992.6216 |
0.4501 USDT |
0.4465 USDT |
0.4916 USDT |
0.4556 USDT |
| 2024-06-22 |
0.4558 USDT |
54,255.0585 |
0.4618 USDT |
0.4469 USDT |
0.4701 USDT |
0.4522 USDT |
| 2024-06-21 |
0.4706 USDT |
65,711.4838 |
0.4961 USDT |
0.4483 USDT |
0.5011 USDT |
0.4570 USDT |
| 2024-06-20 |
0.4927 USDT |
71,637.4853 |
0.4781 USDT |
0.4775 USDT |
0.5083 USDT |
0.5014 USDT |
| 2024-06-19 |
0.4620 USDT |
56,908.0692 |
0.4450 USDT |
0.4393 USDT |
0.4812 USDT |
0.4747 USDT |
| 2024-06-18 |
0.4500 USDT |
129,505.2187 |
0.5015 USDT |
0.4290 USDT |
0.5033 USDT |
0.4450 USDT |
| 2024-06-17 |
0.5153 USDT |
88,769.8080 |
0.5413 USDT |
0.4913 USDT |
0.5503 USDT |
0.4997 USDT |
| 2024-06-16 |
0.5290 USDT |
43,350.9767 |
0.5257 USDT |
0.5140 USDT |
0.5381 USDT |
0.5366 USDT |
| 2024-06-15 |
0.5308 USDT |
51,025.9694 |
0.5257 USDT |
0.5210 USDT |
0.5389 USDT |
0.5253 USDT |
| 2024-06-14 |
0.5403 USDT |
64,948.4740 |
0.5335 USDT |
0.5203 USDT |
0.5627 USDT |
0.5311 USDT |
| 2024-06-13 |
0.5569 USDT |
173,251.1721 |
0.5787 USDT |
0.5380 USDT |
0.5798 USDT |
0.5380 USDT |
| 2024-06-12 |
0.5802 USDT |
237,162.8965 |
0.5788 USDT |
0.5635 USDT |
0.6136 USDT |
0.5788 USDT |
| 2024-06-11 |
0.5874 USDT |
211,276.7480 |
0.5975 USDT |
0.5609 USDT |
0.6092 USDT |
0.5754 USDT |
| 2024-06-10 |
0.6027 USDT |
186,262.0362 |
0.6031 USDT |
0.5737 USDT |
0.6338 USDT |
0.6001 USDT |
| 2024-06-09 |
0.6003 USDT |
122,521.9683 |
0.6078 USDT |
0.5863 USDT |
0.6169 USDT |
0.6071 USDT |
| 2024-06-08 |
0.6245 USDT |
150,848.3479 |
0.6083 USDT |
0.5986 USDT |
0.6538 USDT |
0.5997 USDT |
| 2024-06-07 |
0.6487 USDT |
165,595.6940 |
0.6566 USDT |
0.5708 USDT |
0.6928 USDT |
0.6042 USDT |