Identifier on Kucoin: SNS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.1088 USDT |
4,068,998.2915 |
0.0938 USDT |
0.0930 USDT |
0.1248 USDT |
0.1099 USDT |
| 2024-05-05 |
0.0884 USDT |
3,194,543.9169 |
0.0845 USDT |
0.0836 USDT |
0.0950 USDT |
0.0919 USDT |
| 2024-05-04 |
0.0834 USDT |
3,790,769.4365 |
0.0853 USDT |
0.0814 USDT |
0.0871 USDT |
0.0844 USDT |
| 2024-05-03 |
0.0756 USDT |
3,349,295.0764 |
0.0714 USDT |
0.0695 USDT |
0.0850 USDT |
0.0795 USDT |
| 2024-05-02 |
0.0722 USDT |
3,456,641.4793 |
0.0747 USDT |
0.0702 USDT |
0.0751 USDT |
0.0715 USDT |
| 2024-05-01 |
0.0680 USDT |
4,059,508.3192 |
0.0715 USDT |
0.0624 USDT |
0.0749 USDT |
0.0684 USDT |
| 2024-04-30 |
0.0661 USDT |
3,330,441.1146 |
0.0666 USDT |
0.0607 USDT |
0.0708 USDT |
0.0685 USDT |
| 2024-04-29 |
0.0683 USDT |
3,700,124.8632 |
0.0732 USDT |
0.0613 USDT |
0.0741 USDT |
0.0661 USDT |
| 2024-04-28 |
0.0729 USDT |
3,709,999.2329 |
0.0722 USDT |
0.0713 USDT |
0.0748 USDT |
0.0727 USDT |
| 2024-04-27 |
0.0719 USDT |
3,343,540.6288 |
0.0723 USDT |
0.0713 USDT |
0.0739 USDT |
0.0724 USDT |
| 2024-04-26 |
0.0750 USDT |
4,158,237.9843 |
0.0827 USDT |
0.0702 USDT |
0.0831 USDT |
0.0721 USDT |
| 2024-04-25 |
0.0840 USDT |
3,172,009.6001 |
0.0863 USDT |
0.0807 USDT |
0.0866 USDT |
0.0830 USDT |
| 2024-04-24 |
0.0921 USDT |
3,665,019.3873 |
0.0948 USDT |
0.0857 USDT |
0.0954 USDT |
0.0863 USDT |
| 2024-04-23 |
0.0963 USDT |
3,958,612.3416 |
0.1006 USDT |
0.0922 USDT |
0.1017 USDT |
0.0950 USDT |
| 2024-04-22 |
0.0992 USDT |
4,351,137.3333 |
0.0999 USDT |
0.0948 USDT |
0.1018 USDT |
0.1007 USDT |
| 2024-04-21 |
0.1035 USDT |
3,982,177.5345 |
0.0987 USDT |
0.0961 USDT |
0.1087 USDT |
0.0986 USDT |
| 2024-04-20 |
0.0952 USDT |
4,623,564.4906 |
0.0988 USDT |
0.0899 USDT |
0.1017 USDT |
0.0984 USDT |
| 2024-04-19 |
0.0985 USDT |
3,877,076.2571 |
0.1011 USDT |
0.0938 USDT |
0.1022 USDT |
0.0975 USDT |
| 2024-04-18 |
0.1008 USDT |
4,367,535.0432 |
0.0991 USDT |
0.0910 USDT |
0.1099 USDT |
0.1022 USDT |
| 2024-04-17 |
0.0853 USDT |
4,421,121.6445 |
0.0822 USDT |
0.0814 USDT |
0.0963 USDT |
0.0926 USDT |
| 2024-04-16 |
0.0878 USDT |
4,466,137.4256 |
0.0914 USDT |
0.0810 USDT |
0.0958 USDT |
0.0824 USDT |
| 2024-04-15 |
0.0936 USDT |
3,756,566.6187 |
0.0991 USDT |
0.0870 USDT |
0.1000 USDT |
0.0900 USDT |
| 2024-04-14 |
0.0845 USDT |
3,448,284.0768 |
0.0832 USDT |
0.0800 USDT |
0.0963 USDT |
0.0944 USDT |
| 2024-04-13 |
0.0958 USDT |
3,234,116.7481 |
0.1005 USDT |
0.0900 USDT |
0.1013 USDT |
0.0933 USDT |
| 2024-04-12 |
0.1136 USDT |
2,963,956.0221 |
0.1166 USDT |
0.1047 USDT |
0.1250 USDT |
0.1048 USDT |
| 2024-04-11 |
0.1192 USDT |
3,057,808.3814 |
0.1184 USDT |
0.1134 USDT |
0.1300 USDT |
0.1175 USDT |
| 2024-04-10 |
0.1195 USDT |
3,291,476.1513 |
0.1193 USDT |
0.1130 USDT |
0.1259 USDT |
0.1194 USDT |
| 2024-04-09 |
0.1222 USDT |
3,536,689.0733 |
0.1262 USDT |
0.1175 USDT |
0.1304 USDT |
0.1193 USDT |
| 2024-04-08 |
0.1172 USDT |
3,323,832.3037 |
0.1158 USDT |
0.1083 USDT |
0.1307 USDT |
0.1246 USDT |
| 2024-04-07 |
0.1187 USDT |
3,374,173.7832 |
0.1260 USDT |
0.1091 USDT |
0.1276 USDT |
0.1168 USDT |
| 2024-04-06 |
0.1292 USDT |
3,044,359.4654 |
0.1401 USDT |
0.1200 USDT |
0.1402 USDT |
0.1274 USDT |
| 2024-04-05 |
0.1275 USDT |
3,582,048.9022 |
0.1181 USDT |
0.1152 USDT |
0.1456 USDT |
0.1385 USDT |
| 2024-04-04 |
0.1176 USDT |
2,934,110.9811 |
0.1172 USDT |
0.1142 USDT |
0.1299 USDT |
0.1178 USDT |
| 2024-04-03 |
0.1229 USDT |
2,463,177.1012 |
0.1180 USDT |
0.1123 USDT |
0.1350 USDT |
0.1150 USDT |
| 2024-04-02 |
0.1209 USDT |
2,037,430.8552 |
0.1317 USDT |
0.1126 USDT |
0.1326 USDT |
0.1204 USDT |
| 2024-04-01 |
0.1359 USDT |
1,806,725.9966 |
0.1479 USDT |
0.1249 USDT |
0.1481 USDT |
0.1297 USDT |
| 2024-03-31 |
0.1496 USDT |
1,687,291.8091 |
0.1597 USDT |
0.1400 USDT |
0.1602 USDT |
0.1444 USDT |
| 2024-03-30 |
0.1543 USDT |
1,897,395.3109 |
0.1572 USDT |
0.1469 USDT |
0.1631 USDT |
0.1601 USDT |
| 2024-03-29 |
0.1454 USDT |
2,866,912.3019 |
0.1369 USDT |
0.1216 USDT |
0.1723 USDT |
0.1567 USDT |
| 2024-03-28 |
0.1371 USDT |
2,744,608.9480 |
0.1398 USDT |
0.1263 USDT |
0.1620 USDT |
0.1362 USDT |
| 2024-03-27 |
0.1582 USDT |
2,480,209.9795 |
0.1655 USDT |
0.1389 USDT |
0.1751 USDT |
0.1468 USDT |
| 2024-03-26 |
0.1775 USDT |
4,171,144.2232 |
0.2193 USDT |
0.1440 USDT |
0.2196 USDT |
0.1560 USDT |
| 2024-03-25 |
0.2117 USDT |
2,002,504.8402 |
0.2161 USDT |
0.1980 USDT |
0.2250 USDT |
0.2243 USDT |
| 2024-03-24 |
0.2242 USDT |
2,143,778.7050 |
0.2226 USDT |
0.2178 USDT |
0.2385 USDT |
0.2219 USDT |
| 2024-03-23 |
0.2294 USDT |
3,314,325.6003 |
0.2327 USDT |
0.2228 USDT |
0.2500 USDT |
0.2229 USDT |
| 2024-03-22 |
0.2421 USDT |
3,351,701.9310 |
0.2439 USDT |
0.2318 USDT |
0.2700 USDT |
0.2363 USDT |
| 2024-03-21 |
0.2432 USDT |
4,893,989.3011 |
0.2390 USDT |
0.2055 USDT |
0.3100 USDT |
0.2469 USDT |
| 2024-03-20 |
0.1908 USDT |
3,552,393.8753 |
0.1833 USDT |
0.1571 USDT |
0.2398 USDT |
0.2048 USDT |
| 2024-03-19 |
0.1987 USDT |
3,588,954.5151 |
0.2388 USDT |
0.1814 USDT |
0.2412 USDT |
0.1829 USDT |
| 2024-03-18 |
0.2484 USDT |
4,059,016.5035 |
0.2948 USDT |
0.2100 USDT |
0.2989 USDT |
0.2380 USDT |