Identifier on Kucoin: SNS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.2674 USDT |
6,948,019.7279 |
0.2311 USDT |
0.2240 USDT |
0.3500 USDT |
0.2894 USDT |
| 2024-03-16 |
0.2301 USDT |
6,597,212.7017 |
0.2059 USDT |
0.1839 USDT |
0.2860 USDT |
0.2466 USDT |
| 2024-03-15 |
0.1887 USDT |
5,498,404.9162 |
0.1901 USDT |
0.1725 USDT |
0.2100 USDT |
0.1994 USDT |
| 2024-03-14 |
0.1674 USDT |
9,673,547.4547 |
0.1364 USDT |
0.1120 USDT |
0.2191 USDT |
0.1840 USDT |
| 2024-03-13 |
0.1350 USDT |
3,610,247.7679 |
0.1321 USDT |
0.1269 USDT |
0.1420 USDT |
0.1349 USDT |
| 2024-03-12 |
0.1232 USDT |
7,916,490.0482 |
0.1200 USDT |
0.0980 USDT |
0.1490 USDT |
0.1284 USDT |
| 2024-03-11 |
0.1136 USDT |
29,996,607.6034 |
0.0591 USDT |
0.0591 USDT |
0.1800 USDT |
0.1185 USDT |
| 2024-03-10 |
0.0483 USDT |
12,674,772.0343 |
0.0383 USDT |
0.0379 USDT |
0.0590 USDT |
0.0560 USDT |
| 2024-03-09 |
0.0366 USDT |
6,905,090.2143 |
0.0363 USDT |
0.0345 USDT |
0.0384 USDT |
0.0366 USDT |
| 2024-03-08 |
0.0355 USDT |
9,778,863.1993 |
0.0329 USDT |
0.0325 USDT |
0.0395 USDT |
0.0362 USDT |
| 2024-03-07 |
0.0328 USDT |
6,984,398.2983 |
0.0328 USDT |
0.0320 USDT |
0.0340 USDT |
0.0328 USDT |
| 2024-03-06 |
0.0330 USDT |
8,348,252.9138 |
0.0346 USDT |
0.0313 USDT |
0.0350 USDT |
0.0328 USDT |
| 2024-03-05 |
0.0343 USDT |
6,363,898.4566 |
0.0339 USDT |
0.0333 USDT |
0.0360 USDT |
0.0343 USDT |
| 2024-03-04 |
0.0337 USDT |
6,196,702.5047 |
0.0342 USDT |
0.0333 USDT |
0.0342 USDT |
0.0336 USDT |
| 2024-03-03 |
0.0332 USDT |
6,954,142.0470 |
0.0349 USDT |
0.0320 USDT |
0.0350 USDT |
0.0340 USDT |
| 2024-03-02 |
0.0349 USDT |
7,509,825.0388 |
0.0348 USDT |
0.0343 USDT |
0.0361 USDT |
0.0348 USDT |
| 2024-03-01 |
0.0344 USDT |
7,069,863.7888 |
0.0342 USDT |
0.0331 USDT |
0.0352 USDT |
0.0349 USDT |
| 2024-02-29 |
0.0342 USDT |
6,510,851.5921 |
0.0342 USDT |
0.0335 USDT |
0.0349 USDT |
0.0340 USDT |