Identifier on Kucoin: SD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.0583 USDT |
11,314.8291 |
1.0513 USDT |
1.0465 USDT |
1.0850 USDT |
1.0802 USDT |
| 2024-01-27 |
1.0478 USDT |
5,277.4743 |
1.0549 USDT |
1.0418 USDT |
1.0611 USDT |
1.0605 USDT |
| 2024-01-26 |
1.0551 USDT |
5,382.9648 |
1.0403 USDT |
1.0362 USDT |
1.0733 USDT |
1.0611 USDT |
| 2024-01-25 |
1.0526 USDT |
33,536.0085 |
0.9325 USDT |
0.9319 USDT |
1.0894 USDT |
1.0366 USDT |
| 2024-01-24 |
0.9341 USDT |
1,135.3564 |
0.9292 USDT |
0.9281 USDT |
0.9443 USDT |
0.9285 USDT |
| 2024-01-23 |
0.9302 USDT |
11,380.6922 |
0.9667 USDT |
0.9224 USDT |
0.9667 USDT |
0.9234 USDT |
| 2024-01-22 |
0.9954 USDT |
5,205.7114 |
1.0118 USDT |
0.9834 USDT |
1.0118 USDT |
0.9834 USDT |
| 2024-01-21 |
1.0106 USDT |
2,556.1842 |
1.0012 USDT |
0.9981 USDT |
1.0188 USDT |
1.0060 USDT |
| 2024-01-20 |
1.0234 USDT |
6,913.1565 |
1.0431 USDT |
1.0030 USDT |
1.0483 USDT |
1.0030 USDT |
| 2024-01-19 |
1.0814 USDT |
25,233.2378 |
1.1000 USDT |
1.0392 USDT |
1.1053 USDT |
1.0392 USDT |
| 2024-01-18 |
1.0991 USDT |
28,057.4342 |
1.1223 USDT |
1.0489 USDT |
1.1242 USDT |
1.1080 USDT |
| 2024-01-17 |
1.1472 USDT |
6,563.2752 |
1.1498 USDT |
1.1173 USDT |
1.1781 USDT |
1.1344 USDT |
| 2024-01-16 |
1.1531 USDT |
5,523.3742 |
1.1633 USDT |
1.1404 USDT |
1.1707 USDT |
1.1472 USDT |
| 2024-01-15 |
1.1722 USDT |
2,657.4439 |
1.1909 USDT |
1.1554 USDT |
1.1909 USDT |
1.1648 USDT |
| 2024-01-14 |
1.1895 USDT |
7,708.4253 |
1.1904 USDT |
1.1824 USDT |
1.2014 USDT |
1.1824 USDT |
| 2024-01-13 |
1.2050 USDT |
9,894.5682 |
1.2240 USDT |
1.1989 USDT |
1.2352 USDT |
1.2053 USDT |
| 2024-01-12 |
1.2495 USDT |
15,496.4047 |
1.2889 USDT |
1.2120 USDT |
1.3010 USDT |
1.2120 USDT |
| 2024-01-11 |
1.3175 USDT |
40,753.8074 |
1.2553 USDT |
1.2553 USDT |
1.3771 USDT |
1.2815 USDT |
| 2024-01-10 |
1.1879 USDT |
11,764.7841 |
1.1469 USDT |
1.1469 USDT |
1.2385 USDT |
1.2366 USDT |
| 2024-01-09 |
1.1236 USDT |
17,563.0783 |
1.1328 USDT |
1.1148 USDT |
1.1548 USDT |
1.1148 USDT |
| 2024-01-08 |
1.1463 USDT |
22,463.8776 |
1.1706 USDT |
1.1262 USDT |
1.1715 USDT |
1.1517 USDT |
| 2024-01-07 |
1.2049 USDT |
12,590.6373 |
1.2373 USDT |
1.1710 USDT |
1.2426 USDT |
1.1710 USDT |
| 2024-01-06 |
1.2666 USDT |
18,750.2680 |
1.3013 USDT |
1.2369 USDT |
1.3261 USDT |
1.2491 USDT |
| 2024-01-05 |
1.3195 USDT |
34,000.0973 |
1.2876 USDT |
1.2789 USDT |
1.3604 USDT |
1.2989 USDT |
| 2024-01-04 |
1.2941 USDT |
103,629.7804 |
1.1120 USDT |
1.1120 USDT |
1.4225 USDT |
1.2971 USDT |
| 2024-01-03 |
1.1004 USDT |
35,798.5002 |
1.1321 USDT |
0.8705 USDT |
1.1501 USDT |
1.1028 USDT |
| 2024-01-02 |
1.1198 USDT |
21,562.7062 |
1.1063 USDT |
1.1050 USDT |
1.1322 USDT |
1.1151 USDT |
| 2024-01-01 |
1.0700 USDT |
11,566.7564 |
1.0596 USDT |
1.0452 USDT |
1.1225 USDT |
1.1197 USDT |
| 2023-12-31 |
1.0889 USDT |
29,092.3755 |
1.0863 USDT |
1.0681 USDT |
1.1181 USDT |
1.0750 USDT |
| 2023-12-30 |
1.0727 USDT |
51,210.1835 |
1.0678 USDT |
0.9911 USDT |
1.1200 USDT |
1.0599 USDT |
| 2023-12-29 |
1.0489 USDT |
89,249.4125 |
0.9493 USDT |
0.9390 USDT |
1.2499 USDT |
1.0712 USDT |
| 2023-12-28 |
0.9065 USDT |
112,316.2290 |
0.8412 USDT |
0.8401 USDT |
0.9950 USDT |
0.9553 USDT |
| 2023-12-27 |
0.7864 USDT |
24,770.0436 |
0.7563 USDT |
0.7512 USDT |
0.8788 USDT |
0.8098 USDT |
| 2023-12-26 |
0.7506 USDT |
3,664.6665 |
0.7583 USDT |
0.7402 USDT |
0.7591 USDT |
0.7488 USDT |
| 2023-12-25 |
0.7516 USDT |
7,052.6983 |
0.7427 USDT |
0.7418 USDT |
0.7586 USDT |
0.7567 USDT |
| 2023-12-24 |
0.7443 USDT |
10,410.9113 |
0.7475 USDT |
0.7401 USDT |
0.7516 USDT |
0.7418 USDT |
| 2023-12-23 |
0.7428 USDT |
14,546.5430 |
0.7500 USDT |
0.7400 USDT |
0.7549 USDT |
0.7504 USDT |
| 2023-12-22 |
0.7413 USDT |
15,958.6087 |
0.7400 USDT |
0.7349 USDT |
0.7500 USDT |
0.7500 USDT |
| 2023-12-21 |
0.7375 USDT |
7,554.6431 |
0.7279 USDT |
0.7279 USDT |
0.7439 USDT |
0.7400 USDT |
| 2023-12-20 |
0.7253 USDT |
20,440.0415 |
0.7077 USDT |
0.7076 USDT |
0.7355 USDT |
0.7273 USDT |
| 2023-12-19 |
0.6785 USDT |
37,222.2269 |
0.6578 USDT |
0.6488 USDT |
0.7068 USDT |
0.7052 USDT |
| 2023-12-18 |
0.6426 USDT |
36,786.7462 |
0.6169 USDT |
0.6169 USDT |
0.6754 USDT |
0.6607 USDT |
| 2023-12-17 |
0.6210 USDT |
16,941.9902 |
0.6230 USDT |
0.6160 USDT |
0.6436 USDT |
0.6161 USDT |
| 2023-12-16 |
0.6213 USDT |
14,631.6005 |
0.6194 USDT |
0.6162 USDT |
0.6251 USDT |
0.6165 USDT |
| 2023-12-15 |
0.6303 USDT |
8,893.0946 |
0.6432 USDT |
0.6201 USDT |
0.6432 USDT |
0.6201 USDT |
| 2023-12-14 |
0.6334 USDT |
9,166.5256 |
0.6384 USDT |
0.6268 USDT |
0.6437 USDT |
0.6361 USDT |
| 2023-12-13 |
0.6408 USDT |
3,611.4434 |
0.6832 USDT |
0.6302 USDT |
0.6841 USDT |
0.6383 USDT |
| 2023-12-12 |
0.6846 USDT |
28,855.6565 |
0.6775 USDT |
0.6683 USDT |
0.7053 USDT |
0.6757 USDT |
| 2023-12-11 |
0.6892 USDT |
13,693.8373 |
0.7054 USDT |
0.6768 USDT |
0.7054 USDT |
0.6831 USDT |
| 2023-12-10 |
0.7057 USDT |
5,816.3699 |
0.7111 USDT |
0.7001 USDT |
0.7111 USDT |
0.7053 USDT |