Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.6645 USDT |
175,721.4875 |
0.6486 USDT |
0.6452 USDT |
0.6838 USDT |
0.6657 USDT |
| 2024-06-05 |
0.6259 USDT |
251,007.8708 |
0.6154 USDT |
0.5963 USDT |
0.6549 USDT |
0.6399 USDT |
| 2024-06-04 |
0.5926 USDT |
231,722.9032 |
0.5964 USDT |
0.5728 USDT |
0.6365 USDT |
0.6132 USDT |
| 2024-06-03 |
0.6006 USDT |
190,774.3028 |
0.5970 USDT |
0.5656 USDT |
0.6208 USDT |
0.5930 USDT |
| 2024-06-02 |
0.5806 USDT |
183,740.0511 |
0.5713 USDT |
0.5699 USDT |
0.6030 USDT |
0.6024 USDT |
| 2024-06-01 |
0.5542 USDT |
201,962.3117 |
0.5417 USDT |
0.5370 USDT |
0.5768 USDT |
0.5734 USDT |
| 2024-05-31 |
0.5409 USDT |
215,257.5829 |
0.5476 USDT |
0.5329 USDT |
0.5540 USDT |
0.5401 USDT |
| 2024-05-30 |
0.5496 USDT |
209,925.6232 |
0.5443 USDT |
0.5336 USDT |
0.5596 USDT |
0.5488 USDT |
| 2024-05-29 |
0.5477 USDT |
235,922.8904 |
0.5429 USDT |
0.5396 USDT |
0.5852 USDT |
0.5435 USDT |
| 2024-05-28 |
0.5365 USDT |
238,280.1012 |
0.5631 USDT |
0.5133 USDT |
0.5650 USDT |
0.5435 USDT |
| 2024-05-27 |
0.5573 USDT |
163,219.2059 |
0.5528 USDT |
0.5468 USDT |
0.5693 USDT |
0.5660 USDT |
| 2024-05-26 |
0.5564 USDT |
143,091.6498 |
0.5630 USDT |
0.5492 USDT |
0.5698 USDT |
0.5550 USDT |
| 2024-05-25 |
0.5586 USDT |
217,809.6235 |
0.5570 USDT |
0.5529 USDT |
0.5653 USDT |
0.5622 USDT |
| 2024-05-24 |
0.5614 USDT |
202,366.3835 |
0.5578 USDT |
0.5459 USDT |
0.5823 USDT |
0.5572 USDT |
| 2024-05-23 |
0.5636 USDT |
215,345.6675 |
0.5655 USDT |
0.5346 USDT |
0.5800 USDT |
0.5456 USDT |
| 2024-05-22 |
0.5708 USDT |
169,109.9391 |
0.5797 USDT |
0.5534 USDT |
0.5878 USDT |
0.5678 USDT |
| 2024-05-21 |
0.5925 USDT |
104,035.2130 |
0.5944 USDT |
0.5817 USDT |
0.6046 USDT |
0.5840 USDT |
| 2024-05-20 |
0.5675 USDT |
140,775.5515 |
0.5515 USDT |
0.5422 USDT |
0.6091 USDT |
0.5938 USDT |
| 2024-05-19 |
0.5772 USDT |
122,954.9525 |
0.6260 USDT |
0.5497 USDT |
0.6285 USDT |
0.5534 USDT |
| 2024-05-18 |
0.6039 USDT |
193,337.3233 |
0.5949 USDT |
0.5418 USDT |
0.6966 USDT |
0.6496 USDT |
| 2024-05-17 |
0.6016 USDT |
152,842.7278 |
0.5938 USDT |
0.5853 USDT |
0.6197 USDT |
0.5974 USDT |
| 2024-05-16 |
0.5899 USDT |
127,839.9151 |
0.5771 USDT |
0.5687 USDT |
0.6095 USDT |
0.5931 USDT |
| 2024-05-15 |
0.5541 USDT |
143,029.5178 |
0.5285 USDT |
0.5250 USDT |
0.5927 USDT |
0.5771 USDT |
| 2024-05-14 |
0.5482 USDT |
129,514.3698 |
0.5638 USDT |
0.5200 USDT |
0.5715 USDT |
0.5351 USDT |
| 2024-05-13 |
0.5720 USDT |
117,829.8555 |
0.5848 USDT |
0.5497 USDT |
0.5917 USDT |
0.5718 USDT |
| 2024-05-12 |
0.5898 USDT |
105,505.5344 |
0.5766 USDT |
0.5734 USDT |
0.6377 USDT |
0.5868 USDT |
| 2024-05-11 |
0.5929 USDT |
114,034.5218 |
0.5955 USDT |
0.5622 USDT |
0.6053 USDT |
0.5622 USDT |
| 2024-05-10 |
0.6179 USDT |
131,113.6920 |
0.6177 USDT |
0.5916 USDT |
0.6461 USDT |
0.5956 USDT |
| 2024-05-09 |
0.5910 USDT |
118,825.2702 |
0.5984 USDT |
0.5762 USDT |
0.6133 USDT |
0.5966 USDT |
| 2024-05-08 |
0.6215 USDT |
101,875.8393 |
0.6433 USDT |
0.6120 USDT |
0.6462 USDT |
0.6207 USDT |
| 2024-05-07 |
0.6712 USDT |
151,890.3900 |
0.6711 USDT |
0.6618 USDT |
0.6871 USDT |
0.6639 USDT |
| 2024-05-06 |
0.6875 USDT |
319,516.6458 |
0.6762 USDT |
0.6665 USDT |
0.7100 USDT |
0.6722 USDT |
| 2024-05-05 |
0.6815 USDT |
288,718.9435 |
0.6936 USDT |
0.6669 USDT |
0.6962 USDT |
0.6882 USDT |
| 2024-05-04 |
0.7140 USDT |
337,633.7159 |
0.7182 USDT |
0.6940 USDT |
0.7358 USDT |
0.6968 USDT |
| 2024-05-03 |
0.7006 USDT |
270,647.1934 |
0.6715 USDT |
0.6709 USDT |
0.7333 USDT |
0.7103 USDT |
| 2024-05-02 |
0.6717 USDT |
279,572.3800 |
0.6741 USDT |
0.6543 USDT |
0.6850 USDT |
0.6733 USDT |
| 2024-05-01 |
0.6603 USDT |
361,552.0382 |
0.7095 USDT |
0.6322 USDT |
0.7110 USDT |
0.6722 USDT |
| 2024-04-30 |
0.7588 USDT |
259,455.7979 |
0.8643 USDT |
0.6868 USDT |
0.8660 USDT |
0.6955 USDT |
| 2024-04-29 |
0.8630 USDT |
173,548.0373 |
0.8775 USDT |
0.8476 USDT |
0.8854 USDT |
0.8563 USDT |
| 2024-04-28 |
0.9138 USDT |
239,026.3653 |
0.8930 USDT |
0.8930 USDT |
0.9290 USDT |
0.8967 USDT |
| 2024-04-27 |
0.8767 USDT |
190,394.9873 |
0.8558 USDT |
0.8310 USDT |
0.9080 USDT |
0.8991 USDT |
| 2024-04-26 |
0.8719 USDT |
217,879.4426 |
0.9079 USDT |
0.8403 USDT |
0.9092 USDT |
0.8533 USDT |
| 2024-04-25 |
0.9006 USDT |
192,239.3833 |
0.8974 USDT |
0.8724 USDT |
0.9192 USDT |
0.9134 USDT |
| 2024-04-24 |
0.9417 USDT |
198,472.6701 |
0.9532 USDT |
0.9061 USDT |
0.9634 USDT |
0.9108 USDT |
| 2024-04-23 |
1.0093 USDT |
185,934.6578 |
1.0450 USDT |
0.9343 USDT |
1.0587 USDT |
0.9499 USDT |
| 2024-04-22 |
1.0449 USDT |
252,713.1795 |
1.0165 USDT |
1.0022 USDT |
1.1045 USDT |
1.0450 USDT |
| 2024-04-21 |
1.0419 USDT |
364,984.6440 |
1.0461 USDT |
0.9662 USDT |
1.1720 USDT |
1.0477 USDT |
| 2024-04-20 |
0.9930 USDT |
257,606.8948 |
0.9785 USDT |
0.9525 USDT |
1.0479 USDT |
1.0466 USDT |
| 2024-04-19 |
0.9462 USDT |
287,871.9524 |
0.8982 USDT |
0.8354 USDT |
1.0529 USDT |
1.0149 USDT |
| 2024-04-18 |
0.8844 USDT |
195,432.7150 |
0.8982 USDT |
0.8435 USDT |
1.0200 USDT |
0.9104 USDT |