Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
1.0663 USDT |
1,100,894.8657 |
1.0739 USDT |
0.9735 USDT |
1.2000 USDT |
0.9991 USDT |
| 2024-03-17 |
1.0787 USDT |
525,434.7736 |
1.1482 USDT |
0.9800 USDT |
1.2200 USDT |
1.0664 USDT |
| 2024-03-16 |
1.1180 USDT |
348,317.4236 |
1.0942 USDT |
1.0591 USDT |
1.1812 USDT |
1.0785 USDT |
| 2024-03-15 |
1.0031 USDT |
439,931.2673 |
1.0963 USDT |
0.9271 USDT |
1.0985 USDT |
1.0722 USDT |
| 2024-03-14 |
1.0996 USDT |
395,722.9471 |
1.2031 USDT |
1.0173 USDT |
1.2114 USDT |
1.0833 USDT |
| 2024-03-13 |
1.1519 USDT |
770,987.7104 |
1.0435 USDT |
1.0160 USDT |
1.2915 USDT |
1.1570 USDT |
| 2024-03-12 |
1.0877 USDT |
546,993.2334 |
1.2029 USDT |
1.0068 USDT |
1.2095 USDT |
1.0537 USDT |
| 2024-03-11 |
1.2166 USDT |
431,104.9594 |
1.2574 USDT |
1.1700 USDT |
1.2799 USDT |
1.1852 USDT |
| 2024-03-10 |
1.2217 USDT |
572,431.7823 |
1.2894 USDT |
1.1300 USDT |
1.3019 USDT |
1.2603 USDT |
| 2024-03-09 |
1.2926 USDT |
1,562,217.6447 |
1.0589 USDT |
1.0500 USDT |
1.4800 USDT |
1.2664 USDT |
| 2024-03-08 |
1.0490 USDT |
4,110,610.1567 |
0.1200 USDT |
0.0935 USDT |
1.3679 USDT |
1.0275 USDT |