Identifier on Kucoin: SD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.9711 USDT |
36,043.2989 |
0.9695 USDT |
0.9431 USDT |
1.0113 USDT |
0.9623 USDT |
| 2024-11-22 |
1.0054 USDT |
142,039.7896 |
0.9921 USDT |
0.9501 USDT |
1.0950 USDT |
0.9620 USDT |
| 2024-11-21 |
1.0082 USDT |
173,006.1872 |
1.0030 USDT |
0.9526 USDT |
1.0682 USDT |
0.9934 USDT |
| 2024-11-20 |
1.1715 USDT |
460,685.1686 |
1.1271 USDT |
0.9810 USDT |
1.3300 USDT |
0.9934 USDT |
| 2024-11-19 |
0.9773 USDT |
236,550.4706 |
0.9346 USDT |
0.8805 USDT |
1.0800 USDT |
1.0667 USDT |
| 2024-11-18 |
0.9572 USDT |
214,645.4824 |
1.0894 USDT |
0.8805 USDT |
1.1035 USDT |
0.9275 USDT |
| 2024-11-17 |
1.1699 USDT |
979,295.9778 |
0.8191 USDT |
0.8191 USDT |
1.5000 USDT |
1.1421 USDT |
| 2024-11-16 |
0.7813 USDT |
99,476.5353 |
0.7047 USDT |
0.6721 USDT |
0.9400 USDT |
0.8184 USDT |
| 2024-11-15 |
0.7119 USDT |
103,611.1933 |
0.7136 USDT |
0.6884 USDT |
0.7397 USDT |
0.7007 USDT |
| 2024-11-14 |
0.7581 USDT |
175,088.2106 |
0.8105 USDT |
0.7000 USDT |
0.8446 USDT |
0.7070 USDT |
| 2024-11-13 |
0.8163 USDT |
154,211.7066 |
0.8832 USDT |
0.7636 USDT |
0.9044 USDT |
0.7996 USDT |
| 2024-11-12 |
0.9176 USDT |
272,532.6525 |
0.9325 USDT |
0.8319 USDT |
1.0257 USDT |
0.9054 USDT |
| 2024-11-11 |
1.0165 USDT |
192,923.0426 |
0.9114 USDT |
0.8770 USDT |
1.1238 USDT |
0.9739 USDT |
| 2024-11-10 |
0.9100 USDT |
55,378.3328 |
0.8744 USDT |
0.8457 USDT |
0.9920 USDT |
0.8646 USDT |
| 2024-11-09 |
0.9033 USDT |
156,221.6272 |
0.9027 USDT |
0.7859 USDT |
0.9959 USDT |
0.9166 USDT |
| 2024-11-08 |
1.0228 USDT |
412,577.5249 |
1.3644 USDT |
0.8560 USDT |
1.4006 USDT |
0.9568 USDT |
| 2024-11-07 |
0.9854 USDT |
481,663.8218 |
0.6860 USDT |
0.6844 USDT |
1.4288 USDT |
1.2233 USDT |
| 2024-11-06 |
0.5846 USDT |
74,988.8728 |
0.5352 USDT |
0.4912 USDT |
0.6875 USDT |
0.6800 USDT |
| 2024-11-05 |
0.5108 USDT |
58,338.3721 |
0.5381 USDT |
0.4525 USDT |
0.5719 USDT |
0.4782 USDT |
| 2024-11-04 |
0.5341 USDT |
154,286.3411 |
0.5908 USDT |
0.4677 USDT |
0.5940 USDT |
0.5262 USDT |
| 2024-11-03 |
0.4875 USDT |
558,273.2975 |
0.3014 USDT |
0.3014 USDT |
0.5975 USDT |
0.5824 USDT |
| 2024-11-02 |
0.3082 USDT |
1,988.2671 |
0.3096 USDT |
0.2965 USDT |
0.3224 USDT |
0.2967 USDT |
| 2024-11-01 |
0.3138 USDT |
14,664.6289 |
0.3208 USDT |
0.3026 USDT |
0.3336 USDT |
0.3089 USDT |
| 2024-10-31 |
0.3267 USDT |
11,305.8088 |
0.3338 USDT |
0.3125 USDT |
0.3492 USDT |
0.3130 USDT |
| 2024-10-30 |
0.3503 USDT |
15,434.9290 |
0.3494 USDT |
0.3384 USDT |
0.3603 USDT |
0.3384 USDT |
| 2024-10-29 |
0.3595 USDT |
78,553.8511 |
0.3273 USDT |
0.3219 USDT |
0.3728 USDT |
0.3494 USDT |
| 2024-10-28 |
0.3412 USDT |
10,569.6677 |
0.3242 USDT |
0.3226 USDT |
0.3869 USDT |
0.3271 USDT |
| 2024-10-27 |
0.3287 USDT |
3,213.1226 |
0.3216 USDT |
0.3149 USDT |
0.3406 USDT |
0.3286 USDT |
| 2024-10-26 |
0.3323 USDT |
15,728.2139 |
0.3403 USDT |
0.3065 USDT |
0.3546 USDT |
0.3263 USDT |
| 2024-10-25 |
0.3570 USDT |
18,263.3216 |
0.3717 USDT |
0.3302 USDT |
0.3810 USDT |
0.3485 USDT |
| 2024-10-24 |
0.3672 USDT |
30,570.7440 |
0.3684 USDT |
0.3557 USDT |
0.3864 USDT |
0.3750 USDT |
| 2024-10-23 |
0.3505 USDT |
92,149.3347 |
0.3661 USDT |
0.3362 USDT |
0.3661 USDT |
0.3537 USDT |
| 2024-10-22 |
0.3842 USDT |
84,546.6760 |
0.3686 USDT |
0.3603 USDT |
0.3941 USDT |
0.3687 USDT |
| 2024-10-21 |
0.3902 USDT |
7,166.8724 |
0.3965 USDT |
0.3823 USDT |
0.3999 USDT |
0.3823 USDT |
| 2024-10-20 |
0.3922 USDT |
5,462.7969 |
0.3779 USDT |
0.3779 USDT |
0.4020 USDT |
0.3904 USDT |
| 2024-10-19 |
0.3849 USDT |
2,376.4249 |
0.3836 USDT |
0.3780 USDT |
0.3938 USDT |
0.3804 USDT |
| 2024-10-18 |
0.3855 USDT |
4,201.7348 |
0.3895 USDT |
0.3797 USDT |
0.3936 USDT |
0.3807 USDT |
| 2024-10-17 |
0.3911 USDT |
5,157.5138 |
0.3904 USDT |
0.3853 USDT |
0.4067 USDT |
0.3934 USDT |
| 2024-10-16 |
0.3901 USDT |
2,724.5588 |
0.3903 USDT |
0.3841 USDT |
0.3945 USDT |
0.3888 USDT |
| 2024-10-15 |
0.4021 USDT |
11,920.0412 |
0.4089 USDT |
0.3846 USDT |
0.4190 USDT |
0.3909 USDT |
| 2024-10-14 |
0.4058 USDT |
50,923.2880 |
0.4608 USDT |
0.3619 USDT |
0.4616 USDT |
0.4078 USDT |
| 2024-10-13 |
0.4485 USDT |
40,218.2158 |
0.3784 USDT |
0.3784 USDT |
0.5641 USDT |
0.4180 USDT |
| 2024-10-12 |
0.3825 USDT |
9,583.5832 |
0.3816 USDT |
0.3693 USDT |
0.3974 USDT |
0.3788 USDT |
| 2024-10-11 |
0.3852 USDT |
10,467.6934 |
0.3849 USDT |
0.3791 USDT |
0.3996 USDT |
0.3816 USDT |
| 2024-10-10 |
0.4073 USDT |
83,667.1033 |
0.3980 USDT |
0.3682 USDT |
0.4476 USDT |
0.3856 USDT |
| 2024-10-09 |
0.4151 USDT |
32,746.8558 |
0.4071 USDT |
0.4038 USDT |
0.4272 USDT |
0.4272 USDT |
| 2024-10-08 |
0.4128 USDT |
19,931.5702 |
0.4051 USDT |
0.4028 USDT |
0.4218 USDT |
0.4130 USDT |
| 2024-10-07 |
0.4272 USDT |
16,726.7921 |
0.4138 USDT |
0.4071 USDT |
0.4431 USDT |
0.4093 USDT |
| 2024-10-06 |
0.4254 USDT |
56,665.6740 |
0.4174 USDT |
0.4108 USDT |
0.4388 USDT |
0.4230 USDT |
| 2024-10-05 |
0.4231 USDT |
63,425.2973 |
0.4250 USDT |
0.4082 USDT |
0.4294 USDT |
0.4106 USDT |