Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.8873 USDT |
187,425.7949 |
0.8642 USDT |
0.8512 USDT |
0.9570 USDT |
0.9014 USDT |
| 2024-04-16 |
0.8380 USDT |
152,752.2314 |
0.8392 USDT |
0.8041 USDT |
0.8660 USDT |
0.8638 USDT |
| 2024-04-15 |
0.8539 USDT |
244,046.4090 |
0.8404 USDT |
0.7918 USDT |
0.9260 USDT |
0.8305 USDT |
| 2024-04-14 |
0.7727 USDT |
358,013.6226 |
0.7147 USDT |
0.7047 USDT |
0.8168 USDT |
0.8042 USDT |
| 2024-04-13 |
0.7760 USDT |
278,538.8212 |
0.7804 USDT |
0.7118 USDT |
0.8060 USDT |
0.7408 USDT |
| 2024-04-12 |
0.7959 USDT |
344,058.4304 |
0.8277 USDT |
0.6554 USDT |
0.8509 USDT |
0.7711 USDT |
| 2024-04-11 |
0.8381 USDT |
201,797.3685 |
0.8370 USDT |
0.8194 USDT |
0.8623 USDT |
0.8313 USDT |
| 2024-04-10 |
0.8246 USDT |
256,638.8596 |
0.8477 USDT |
0.7960 USDT |
0.8565 USDT |
0.8385 USDT |
| 2024-04-09 |
0.8789 USDT |
170,682.8746 |
0.9215 USDT |
0.8400 USDT |
0.9279 USDT |
0.8471 USDT |
| 2024-04-08 |
0.8598 USDT |
146,764.8211 |
0.8498 USDT |
0.8308 USDT |
0.9000 USDT |
0.8935 USDT |
| 2024-04-07 |
0.8482 USDT |
143,142.2429 |
0.8411 USDT |
0.8339 USDT |
0.8658 USDT |
0.8415 USDT |
| 2024-04-06 |
0.8280 USDT |
143,704.3516 |
0.8127 USDT |
0.8051 USDT |
0.8449 USDT |
0.8373 USDT |
| 2024-04-05 |
0.8021 USDT |
216,963.3714 |
0.8343 USDT |
0.7688 USDT |
0.8380 USDT |
0.8207 USDT |
| 2024-04-04 |
0.8386 USDT |
161,600.4528 |
0.8331 USDT |
0.8111 USDT |
0.8655 USDT |
0.8370 USDT |
| 2024-04-03 |
0.8403 USDT |
197,104.3519 |
0.8438 USDT |
0.8131 USDT |
0.8655 USDT |
0.8300 USDT |
| 2024-04-02 |
0.8492 USDT |
283,052.0850 |
0.8998 USDT |
0.8148 USDT |
0.9155 USDT |
0.8497 USDT |
| 2024-04-01 |
0.9204 USDT |
150,871.6318 |
0.9403 USDT |
0.8700 USDT |
0.9695 USDT |
0.8731 USDT |
| 2024-03-31 |
0.9213 USDT |
143,733.3906 |
0.9279 USDT |
0.9000 USDT |
0.9377 USDT |
0.9336 USDT |
| 2024-03-30 |
0.9426 USDT |
165,641.3854 |
0.9407 USDT |
0.9163 USDT |
0.9661 USDT |
0.9252 USDT |
| 2024-03-29 |
1.0045 USDT |
234,034.4103 |
0.9812 USDT |
0.9400 USDT |
1.0612 USDT |
0.9525 USDT |
| 2024-03-28 |
0.9717 USDT |
218,955.8430 |
0.9967 USDT |
0.9153 USDT |
1.0135 USDT |
0.9816 USDT |
| 2024-03-27 |
1.0097 USDT |
275,234.0685 |
0.9390 USDT |
0.9248 USDT |
1.0748 USDT |
1.0400 USDT |
| 2024-03-26 |
0.8988 USDT |
295,925.0144 |
0.8646 USDT |
0.8511 USDT |
1.0004 USDT |
0.9248 USDT |
| 2024-03-25 |
0.8706 USDT |
238,747.9211 |
0.8660 USDT |
0.8342 USDT |
0.8949 USDT |
0.8722 USDT |
| 2024-03-24 |
0.8446 USDT |
187,113.8160 |
0.8522 USDT |
0.8249 USDT |
0.8724 USDT |
0.8633 USDT |
| 2024-03-23 |
0.8925 USDT |
168,529.3957 |
0.8994 USDT |
0.8749 USDT |
0.9183 USDT |
0.8785 USDT |
| 2024-03-22 |
0.9570 USDT |
197,606.4754 |
0.9905 USDT |
0.8934 USDT |
1.0060 USDT |
0.9063 USDT |
| 2024-03-21 |
1.0091 USDT |
246,660.8701 |
0.9815 USDT |
0.9715 USDT |
1.0459 USDT |
0.9898 USDT |
| 2024-03-20 |
0.9027 USDT |
292,336.8027 |
0.8903 USDT |
0.8271 USDT |
0.9700 USDT |
0.9148 USDT |
| 2024-03-19 |
0.9577 USDT |
312,249.4612 |
0.9893 USDT |
0.9101 USDT |
1.0018 USDT |
0.9122 USDT |