Identifier on Kucoin: SD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |