Identifier on Kucoin: SMILE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1184 USDT |
324,897.9800 |
0.1244 USDT |
0.1113 USDT |
0.1272 USDT |
0.1166 USDT |
| 2024-12-22 |
0.1238 USDT |
1,225,670.7474 |
0.1130 USDT |
0.1104 USDT |
0.1366 USDT |
0.1241 USDT |
| 2024-12-21 |
0.1108 USDT |
220,340.6500 |
0.1081 USDT |
0.1057 USDT |
0.1175 USDT |
0.1122 USDT |
| 2024-12-20 |
0.1012 USDT |
995,576.3600 |
0.1098 USDT |
0.0896 USDT |
0.1147 USDT |
0.1078 USDT |
| 2024-12-19 |
0.1238 USDT |
507,565.5300 |
0.1459 USDT |
0.1053 USDT |
0.1496 USDT |
0.1109 USDT |
| 2024-12-18 |
0.1491 USDT |
241,689.0100 |
0.1508 USDT |
0.1420 USDT |
0.1558 USDT |
0.1500 USDT |
| 2024-12-17 |
0.1555 USDT |
285,411.8200 |
0.1508 USDT |
0.1478 USDT |
0.1625 USDT |
0.1498 USDT |
| 2024-12-16 |
0.1553 USDT |
584,927.6500 |
0.1532 USDT |
0.1459 USDT |
0.1639 USDT |
0.1529 USDT |
| 2024-12-15 |
0.1563 USDT |
501,382.3300 |
0.1481 USDT |
0.1473 USDT |
0.1639 USDT |
0.1550 USDT |
| 2024-12-14 |
0.1532 USDT |
158,086.1600 |
0.1524 USDT |
0.1477 USDT |
0.1585 USDT |
0.1501 USDT |
| 2024-12-13 |
0.1531 USDT |
121,637.2700 |
0.1511 USDT |
0.1480 USDT |
0.1586 USDT |
0.1521 USDT |
| 2024-12-12 |
0.1593 USDT |
251,286.8300 |
0.1540 USDT |
0.1506 USDT |
0.1657 USDT |
0.1506 USDT |
| 2024-12-11 |
0.1556 USDT |
210,184.3800 |
0.1525 USDT |
0.1469 USDT |
0.1637 USDT |
0.1589 USDT |
| 2024-12-10 |
0.1517 USDT |
1,140,620.1300 |
0.1534 USDT |
0.1429 USDT |
0.1607 USDT |
0.1513 USDT |
| 2024-12-09 |
0.1656 USDT |
667,875.4100 |
0.1761 USDT |
0.1566 USDT |
0.1764 USDT |
0.1624 USDT |
| 2024-12-08 |
0.1734 USDT |
685,850.6600 |
0.1738 USDT |
0.1662 USDT |
0.1801 USDT |
0.1713 USDT |
| 2024-12-07 |
0.1731 USDT |
399,921.7300 |
0.1705 USDT |
0.1653 USDT |
0.1801 USDT |
0.1706 USDT |
| 2024-12-06 |
0.1678 USDT |
645,171.5394 |
0.1663 USDT |
0.1616 USDT |
0.1756 USDT |
0.1711 USDT |
| 2024-12-05 |
0.1771 USDT |
767,706.5600 |
0.1663 USDT |
0.1594 USDT |
0.1924 USDT |
0.1764 USDT |
| 2024-12-04 |
0.1694 USDT |
632,674.9100 |
0.1754 USDT |
0.1599 USDT |
0.1766 USDT |
0.1668 USDT |
| 2024-12-03 |
0.1649 USDT |
754,650.6200 |
0.1625 USDT |
0.1545 USDT |
0.1724 USDT |
0.1629 USDT |
| 2024-12-02 |
0.1537 USDT |
455,542.1300 |
0.1597 USDT |
0.1482 USDT |
0.1625 USDT |
0.1569 USDT |
| 2024-12-01 |
0.1593 USDT |
186,835.5200 |
0.1641 USDT |
0.1552 USDT |
0.1644 USDT |
0.1603 USDT |
| 2024-11-30 |
0.1600 USDT |
149,249.9900 |
0.1669 USDT |
0.1569 USDT |
0.1671 USDT |
0.1666 USDT |
| 2024-11-29 |
0.1601 USDT |
460,815.2700 |
0.1603 USDT |
0.1554 USDT |
0.1683 USDT |
0.1618 USDT |
| 2024-11-28 |
0.1650 USDT |
1,254,263.0000 |
0.1757 USDT |
0.1585 USDT |
0.1788 USDT |
0.1600 USDT |
| 2024-11-27 |
0.1648 USDT |
2,137,861.3300 |
0.1603 USDT |
0.1565 USDT |
0.1753 USDT |
0.1683 USDT |
| 2024-11-26 |
0.1694 USDT |
3,600,122.8900 |
0.1666 USDT |
0.1509 USDT |
0.1900 USDT |
0.1563 USDT |
| 2024-11-25 |
0.1774 USDT |
3,729,843.9081 |
0.1496 USDT |
0.1465 USDT |
0.2038 USDT |
0.1685 USDT |
| 2024-11-24 |
0.1524 USDT |
2,574,015.3000 |
0.1447 USDT |
0.1383 USDT |
0.1669 USDT |
0.1459 USDT |
| 2024-11-23 |
0.1558 USDT |
1,297,852.2200 |
0.1540 USDT |
0.1475 USDT |
0.1624 USDT |
0.1486 USDT |
| 2024-11-22 |
0.1649 USDT |
2,617,956.1700 |
0.1663 USDT |
0.1436 USDT |
0.1796 USDT |
0.1526 USDT |
| 2024-11-21 |
0.1595 USDT |
1,849,662.1173 |
0.1676 USDT |
0.1511 USDT |
0.1688 USDT |
0.1639 USDT |
| 2024-11-20 |
0.1837 USDT |
6,606,382.4500 |
0.2066 USDT |
0.1600 USDT |
0.2077 USDT |
0.1628 USDT |
| 2024-11-19 |
0.2304 USDT |
6,060,474.8200 |
0.2586 USDT |
0.2078 USDT |
0.2603 USDT |
0.2178 USDT |
| 2024-11-18 |
0.2581 USDT |
1,757,913.5400 |
0.2438 USDT |
0.2430 USDT |
0.2787 USDT |
0.2587 USDT |
| 2024-11-17 |
0.2528 USDT |
472,891.0700 |
0.2578 USDT |
0.2444 USDT |
0.2613 USDT |
0.2473 USDT |
| 2024-11-16 |
0.2601 USDT |
1,032,262.8400 |
0.2509 USDT |
0.2441 USDT |
0.2780 USDT |
0.2587 USDT |
| 2024-11-15 |
0.2518 USDT |
737,013.1600 |
0.2636 USDT |
0.2431 USDT |
0.2644 USDT |
0.2476 USDT |
| 2024-11-14 |
0.2733 USDT |
1,237,820.7799 |
0.2729 USDT |
0.2588 USDT |
0.2881 USDT |
0.2650 USDT |
| 2024-11-13 |
0.2853 USDT |
1,965,095.0800 |
0.2907 USDT |
0.2693 USDT |
0.2995 USDT |
0.2847 USDT |
| 2024-11-12 |
0.2941 USDT |
5,305,521.3900 |
0.3108 USDT |
0.2657 USDT |
0.3211 USDT |
0.3075 USDT |
| 2024-11-11 |
0.3013 USDT |
4,784,200.0400 |
0.2687 USDT |
0.2551 USDT |
0.3463 USDT |
0.3076 USDT |
| 2024-11-10 |
0.3108 USDT |
9,676,993.0700 |
0.2842 USDT |
0.2830 USDT |
0.3325 USDT |
0.2910 USDT |
| 2024-11-09 |
0.2844 USDT |
16,771,329.6097 |
0.2598 USDT |
0.2551 USDT |
0.3200 USDT |
0.2791 USDT |
| 2024-11-08 |
0.2854 USDT |
24,622,527.7300 |
0.3377 USDT |
0.2432 USDT |
0.3455 USDT |
0.2635 USDT |
| 2024-11-07 |
0.3499 USDT |
14,584,231.4900 |
0.3069 USDT |
0.2948 USDT |
0.4400 USDT |
0.3335 USDT |
| 2024-11-06 |
0.4477 USDT |
9,016,839.3400 |
0.1430 USDT |
0.1430 USDT |
0.7122 USDT |
0.4297 USDT |