Crypto exchange Kucoin

Market SINOVATE (SIN) / Tether (USDT)

Identifier on Kucoin: SIN-USDT
12...45678...1920
Date Price Volume Open Low High Close
2024-04-17 0.0074 USDT 9,083,765.4725 SIN 0.0073 USDT 0.0071 USDT 0.0075 USDT 0.0073 USDT
2024-04-16 0.0073 USDT 10,214,506.7787 SIN 0.0073 USDT 0.0073 USDT 0.0075 USDT 0.0074 USDT
2024-04-15 0.0074 USDT 16,092,178.7812 SIN 0.0074 USDT 0.0070 USDT 0.0082 USDT 0.0073 USDT
2024-04-14 0.0074 USDT 24,794,001.5730 SIN 0.0075 USDT 0.0073 USDT 0.0075 USDT 0.0073 USDT
2024-04-13 0.0078 USDT 12,949,703.1106 SIN 0.0080 USDT 0.0073 USDT 0.0080 USDT 0.0074 USDT
2024-04-12 0.0087 USDT 15,957,718.8620 SIN 0.0088 USDT 0.0078 USDT 0.0095 USDT 0.0080 USDT
2024-04-11 0.0084 USDT 20,212,734.3750 SIN 0.0083 USDT 0.0082 USDT 0.0090 USDT 0.0088 USDT
2024-04-10 0.0087 USDT 10,018,227.2128 SIN 0.0087 USDT 0.0084 USDT 0.0089 USDT 0.0086 USDT
2024-04-09 0.0092 USDT 11,882,131.1372 SIN 0.0093 USDT 0.0085 USDT 0.0095 USDT 0.0089 USDT
2024-04-08 0.0092 USDT 11,576,240.1530 SIN 0.0091 USDT 0.0090 USDT 0.0096 USDT 0.0093 USDT
2024-04-07 0.0092 USDT 10,421,435.0812 SIN 0.0094 USDT 0.0090 USDT 0.0094 USDT 0.0091 USDT
2024-04-06 0.0093 USDT 12,420,969.5497 SIN 0.0093 USDT 0.0092 USDT 0.0095 USDT 0.0094 USDT
2024-04-05 0.0097 USDT 12,557,850.5490 SIN 0.0099 USDT 0.0094 USDT 0.0102 USDT 0.0094 USDT
2024-04-04 0.0095 USDT 8,084,404.1519 SIN 0.0096 USDT 0.0090 USDT 0.0100 USDT 0.0099 USDT
2024-04-03 0.0100 USDT 16,200,208.3604 SIN 0.0099 USDT 0.0097 USDT 0.0103 USDT 0.0099 USDT
2024-04-02 0.0101 USDT 17,901,431.9089 SIN 0.0105 USDT 0.0098 USDT 0.0105 USDT 0.0099 USDT
2024-04-01 0.0110 USDT 11,825,094.1051 SIN 0.0115 USDT 0.0103 USDT 0.0117 USDT 0.0104 USDT
2024-03-31 0.0121 USDT 10,925,482.2380 SIN 0.0119 USDT 0.0115 USDT 0.0134 USDT 0.0116 USDT
2024-03-30 0.0115 USDT 14,451,361.1781 SIN 0.0112 USDT 0.0109 USDT 0.0138 USDT 0.0119 USDT
2024-03-29 0.0108 USDT 17,252,533.0287 SIN 0.0111 USDT 0.0106 USDT 0.0112 USDT 0.0108 USDT
2024-03-28 0.0110 USDT 9,564,056.6813 SIN 0.0109 USDT 0.0107 USDT 0.0114 USDT 0.0112 USDT
2024-03-27 0.0110 USDT 15,965,688.5295 SIN 0.0110 USDT 0.0104 USDT 0.0114 USDT 0.0110 USDT
2024-03-26 0.0117 USDT 16,151,253.7014 SIN 0.0124 USDT 0.0099 USDT 0.0130 USDT 0.0108 USDT
2024-03-25 0.0117 USDT 18,094,724.5785 SIN 0.0113 USDT 0.0112 USDT 0.0134 USDT 0.0124 USDT
2024-03-24 0.0113 USDT 15,290,547.3939 SIN 0.0115 USDT 0.0110 USDT 0.0117 USDT 0.0111 USDT
2024-03-23 0.0115 USDT 14,815,180.8573 SIN 0.0114 USDT 0.0113 USDT 0.0118 USDT 0.0116 USDT
2024-03-22 0.0117 USDT 14,663,539.4861 SIN 0.0118 USDT 0.0114 USDT 0.0121 USDT 0.0114 USDT
2024-03-21 0.0126 USDT 12,533,753.7116 SIN 0.0129 USDT 0.0118 USDT 0.0130 USDT 0.0118 USDT
2024-03-20 0.0121 USDT 12,866,021.2111 SIN 0.0118 USDT 0.0114 USDT 0.0130 USDT 0.0126 USDT
2024-03-19 0.0120 USDT 15,945,057.4686 SIN 0.0126 USDT 0.0113 USDT 0.0128 USDT 0.0120 USDT
2024-03-18 0.0138 USDT 10,354,290.7939 SIN 0.0134 USDT 0.0130 USDT 0.0148 USDT 0.0130 USDT
2024-03-17 0.0144 USDT 10,317,274.6647 SIN 0.0146 USDT 0.0133 USDT 0.0152 USDT 0.0134 USDT
2024-03-16 0.0143 USDT 12,861,300.9377 SIN 0.0146 USDT 0.0131 USDT 0.0155 USDT 0.0147 USDT
2024-03-15 0.0143 USDT 11,494,690.1927 SIN 0.0152 USDT 0.0135 USDT 0.0152 USDT 0.0147 USDT
2024-03-14 0.0156 USDT 10,061,988.8397 SIN 0.0168 USDT 0.0140 USDT 0.0168 USDT 0.0142 USDT
2024-03-13 0.0173 USDT 10,138,423.3637 SIN 0.0167 USDT 0.0166 USDT 0.0186 USDT 0.0168 USDT
2024-03-12 0.0178 USDT 5,593,860.6712 SIN 0.0186 USDT 0.0165 USDT 0.0191 USDT 0.0169 USDT
2024-03-11 0.0174 USDT 9,115,272.3762 SIN 0.0173 USDT 0.0163 USDT 0.0181 USDT 0.0174 USDT
2024-03-10 0.0169 USDT 12,701,172.6110 SIN 0.0162 USDT 0.0158 USDT 0.0181 USDT 0.0170 USDT
2024-03-09 0.0163 USDT 10,197,638.9278 SIN 0.0154 USDT 0.0153 USDT 0.0174 USDT 0.0158 USDT
2024-03-08 0.0163 USDT 13,351,014.0406 SIN 0.0171 USDT 0.0147 USDT 0.0185 USDT 0.0154 USDT
2024-03-07 0.0161 USDT 19,481,440.1686 SIN 0.0152 USDT 0.0140 USDT 0.0176 USDT 0.0165 USDT
2024-03-06 0.0146 USDT 20,605,060.7053 SIN 0.0136 USDT 0.0129 USDT 0.0168 USDT 0.0161 USDT
2024-03-05 0.0124 USDT 18,178,041.6332 SIN 0.0114 USDT 0.0108 USDT 0.0139 USDT 0.0131 USDT
2024-03-04 0.0115 USDT 12,941,573.5999 SIN 0.0115 USDT 0.0111 USDT 0.0119 USDT 0.0115 USDT
2024-03-03 0.0118 USDT 16,173,473.0198 SIN 0.0122 USDT 0.0114 USDT 0.0124 USDT 0.0115 USDT
2024-03-02 0.0120 USDT 10,937,878.1152 SIN 0.0123 USDT 0.0114 USDT 0.0125 USDT 0.0121 USDT
2024-03-01 0.0122 USDT 11,210,506.2703 SIN 0.0117 USDT 0.0116 USDT 0.0137 USDT 0.0123 USDT
2024-02-29 0.0116 USDT 11,540,958.5925 SIN 0.0113 USDT 0.0111 USDT 0.0130 USDT 0.0116 USDT
2024-02-28 0.0116 USDT 10,324,603.1442 SIN 0.0110 USDT 0.0109 USDT 0.0123 USDT 0.0114 USDT
12...45678...1920