Identifier on Kucoin: SD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.0649 USDT |
50,804.9402 |
1.0848 USDT |
1.0442 USDT |
1.1376 USDT |
1.0507 USDT |
| 2024-03-17 |
1.0878 USDT |
40,039.7530 |
1.0690 USDT |
1.0600 USDT |
1.1105 USDT |
1.0825 USDT |
| 2024-03-16 |
1.1101 USDT |
300,554.8249 |
1.1148 USDT |
1.0678 USDT |
1.1902 USDT |
1.0678 USDT |
| 2024-03-15 |
1.1083 USDT |
148,749.3843 |
1.1147 USDT |
1.0701 USDT |
1.1520 USDT |
1.1177 USDT |
| 2024-03-14 |
1.1297 USDT |
67,321.4899 |
1.1755 USDT |
1.0940 USDT |
1.1755 USDT |
1.1147 USDT |
| 2024-03-13 |
1.1530 USDT |
64,119.2473 |
1.1197 USDT |
1.1080 USDT |
1.1762 USDT |
1.1602 USDT |
| 2024-03-12 |
1.1248 USDT |
151,412.1347 |
1.1280 USDT |
1.1014 USDT |
1.1555 USDT |
1.1212 USDT |
| 2024-03-11 |
1.1219 USDT |
161,994.6853 |
1.0942 USDT |
1.0707 USDT |
1.1665 USDT |
1.1116 USDT |
| 2024-03-10 |
1.1036 USDT |
95,323.1204 |
1.1115 USDT |
1.0767 USDT |
1.1559 USDT |
1.1051 USDT |
| 2024-03-09 |
1.1058 USDT |
40,287.7835 |
1.0948 USDT |
1.0800 USDT |
1.1303 USDT |
1.1260 USDT |
| 2024-03-08 |
1.1006 USDT |
49,350.5241 |
1.1178 USDT |
1.0707 USDT |
1.1328 USDT |
1.0918 USDT |
| 2024-03-07 |
1.1336 USDT |
84,651.9619 |
1.1178 USDT |
1.1040 USDT |
1.1693 USDT |
1.1040 USDT |
| 2024-03-06 |
1.1009 USDT |
67,567.2398 |
1.0803 USDT |
1.0665 USDT |
1.1276 USDT |
1.1219 USDT |
| 2024-03-05 |
1.0935 USDT |
164,932.4457 |
1.0862 USDT |
1.0535 USDT |
1.1381 USDT |
1.1081 USDT |
| 2024-03-04 |
1.1029 USDT |
157,573.5247 |
1.0902 USDT |
1.0678 USDT |
1.1400 USDT |
1.0867 USDT |
| 2024-03-03 |
1.0773 USDT |
65,158.0233 |
1.0701 USDT |
1.0411 USDT |
1.1131 USDT |
1.1043 USDT |
| 2024-03-02 |
1.0584 USDT |
27,635.9716 |
1.0701 USDT |
1.0422 USDT |
1.0861 USDT |
1.0700 USDT |
| 2024-03-01 |
1.0385 USDT |
31,148.4495 |
1.0361 USDT |
1.0089 USDT |
1.0661 USDT |
1.0554 USDT |
| 2024-02-29 |
1.0581 USDT |
53,649.2420 |
1.0637 USDT |
1.0309 USDT |
1.0959 USDT |
1.0436 USDT |
| 2024-02-28 |
1.0464 USDT |
36,382.0143 |
1.0343 USDT |
1.0126 USDT |
1.1760 USDT |
1.0637 USDT |
| 2024-02-27 |
1.0693 USDT |
10,593.6468 |
1.0803 USDT |
1.0400 USDT |
1.1178 USDT |
1.0493 USDT |
| 2024-02-26 |
1.0601 USDT |
58,401.1228 |
1.0476 USDT |
1.0150 USDT |
1.1553 USDT |
1.0875 USDT |
| 2024-02-25 |
1.0403 USDT |
13,854.5828 |
1.0428 USDT |
1.0178 USDT |
1.1398 USDT |
1.0347 USDT |
| 2024-02-24 |
1.0459 USDT |
27,548.8893 |
1.0427 USDT |
1.0140 USDT |
1.1472 USDT |
1.0351 USDT |
| 2024-02-23 |
1.0338 USDT |
30,926.7300 |
0.9801 USDT |
0.9636 USDT |
1.1569 USDT |
1.0261 USDT |
| 2024-02-22 |
0.9674 USDT |
26,045.4361 |
0.9402 USDT |
0.9400 USDT |
1.0167 USDT |
0.9714 USDT |
| 2024-02-21 |
0.9438 USDT |
20,277.4005 |
0.9496 USDT |
0.9095 USDT |
1.0198 USDT |
0.9350 USDT |
| 2024-02-20 |
0.9604 USDT |
17,854.2225 |
0.9506 USDT |
0.9214 USDT |
1.0178 USDT |
0.9403 USDT |
| 2024-02-19 |
0.9457 USDT |
27,285.6641 |
0.9302 USDT |
0.9080 USDT |
0.9700 USDT |
0.9525 USDT |
| 2024-02-18 |
0.9201 USDT |
27,970.3283 |
0.9176 USDT |
0.9020 USDT |
0.9705 USDT |
0.9020 USDT |
| 2024-02-17 |
0.9330 USDT |
4,291.5312 |
0.9321 USDT |
0.9134 USDT |
0.9705 USDT |
0.9150 USDT |
| 2024-02-16 |
0.9426 USDT |
15,339.6279 |
0.9704 USDT |
0.9027 USDT |
0.9706 USDT |
0.9358 USDT |
| 2024-02-15 |
0.9582 USDT |
10,710.9937 |
0.9497 USDT |
0.9461 USDT |
0.9707 USDT |
0.9707 USDT |
| 2024-02-14 |
0.9789 USDT |
11,802.4242 |
1.0079 USDT |
0.9323 USDT |
1.0113 USDT |
0.9542 USDT |
| 2024-02-13 |
0.9993 USDT |
3,118.0757 |
1.0256 USDT |
0.9961 USDT |
1.0270 USDT |
0.9971 USDT |
| 2024-02-12 |
1.0356 USDT |
45,044.2415 |
1.0577 USDT |
1.0118 USDT |
1.0577 USDT |
1.0260 USDT |
| 2024-02-11 |
1.0539 USDT |
3,000.4995 |
1.0279 USDT |
1.0279 USDT |
1.0729 USDT |
1.0553 USDT |
| 2024-02-10 |
1.0286 USDT |
1,830.3559 |
1.0376 USDT |
1.0195 USDT |
1.0478 USDT |
1.0229 USDT |
| 2024-02-09 |
1.0497 USDT |
6,282.6740 |
1.0850 USDT |
1.0320 USDT |
1.0850 USDT |
1.0379 USDT |
| 2024-02-08 |
1.1014 USDT |
16,380.1025 |
1.0963 USDT |
1.0771 USDT |
1.1122 USDT |
1.0887 USDT |
| 2024-02-07 |
1.0896 USDT |
15,178.9750 |
1.1034 USDT |
1.0849 USDT |
1.1034 USDT |
1.1003 USDT |
| 2024-02-06 |
1.0994 USDT |
17,665.7111 |
1.1122 USDT |
1.0892 USDT |
1.1122 USDT |
1.1053 USDT |
| 2024-02-05 |
1.1013 USDT |
25,645.8124 |
1.1052 USDT |
1.0922 USDT |
1.1152 USDT |
1.1122 USDT |
| 2024-02-04 |
1.1094 USDT |
22,704.6297 |
1.1230 USDT |
1.0931 USDT |
1.1230 USDT |
1.1047 USDT |
| 2024-02-03 |
1.1317 USDT |
382.3256 |
1.1428 USDT |
1.1216 USDT |
1.1428 USDT |
1.1235 USDT |
| 2024-02-02 |
1.1399 USDT |
14,704.0476 |
1.1445 USDT |
1.1272 USDT |
1.1589 USDT |
1.1404 USDT |
| 2024-02-01 |
1.1491 USDT |
7,468.1057 |
1.1660 USDT |
1.1447 USDT |
1.1660 USDT |
1.1560 USDT |
| 2024-01-31 |
1.1651 USDT |
8,109.6443 |
1.1534 USDT |
1.1528 USDT |
1.1756 USDT |
1.1567 USDT |
| 2024-01-30 |
1.1428 USDT |
31,507.8144 |
1.1152 USDT |
1.1152 USDT |
1.1741 USDT |
1.1714 USDT |
| 2024-01-29 |
1.1254 USDT |
58,611.2046 |
1.0900 USDT |
1.0800 USDT |
1.2000 USDT |
1.1223 USDT |