Identifier on Kucoin: SPOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0128 USDT |
268,627.9000 |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-06-25 |
0.0131 USDT |
314,156.0000 |
0.0133 USDT |
0.0129 USDT |
0.0133 USDT |
0.0130 USDT |
| 2024-06-24 |
0.0136 USDT |
529,897.6000 |
0.0140 USDT |
0.0132 USDT |
0.0140 USDT |
0.0133 USDT |
| 2024-06-23 |
0.0141 USDT |
330,862.2000 |
0.0143 USDT |
0.0139 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-06-22 |
0.0144 USDT |
266,936.0000 |
0.0146 USDT |
0.0143 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-06-21 |
0.0147 USDT |
42,527.9000 |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-06-20 |
0.0150 USDT |
958,347.9000 |
0.0155 USDT |
0.0146 USDT |
0.0156 USDT |
0.0146 USDT |
| 2024-06-19 |
0.0157 USDT |
241,788.5000 |
0.0158 USDT |
0.0154 USDT |
0.0160 USDT |
0.0154 USDT |
| 2024-06-18 |
0.0160 USDT |
634,588.6000 |
0.0164 USDT |
0.0155 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-06-17 |
0.0170 USDT |
1,011,385.2000 |
0.0178 USDT |
0.0164 USDT |
0.0178 USDT |
0.0165 USDT |
| 2024-06-16 |
0.0177 USDT |
580,282.4000 |
0.0177 USDT |
0.0175 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-06-15 |
0.0177 USDT |
267,007.2000 |
0.0175 USDT |
0.0175 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-06-14 |
0.0177 USDT |
300,047.8000 |
0.0178 USDT |
0.0176 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-06-13 |
0.0184 USDT |
309,521.9000 |
0.0190 USDT |
0.0178 USDT |
0.0190 USDT |
0.0178 USDT |
| 2024-06-12 |
0.0188 USDT |
8,358,710.1000 |
0.0185 USDT |
0.0185 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-06-11 |
0.0190 USDT |
3,916,619.0000 |
0.0196 USDT |
0.0185 USDT |
0.0196 USDT |
0.0188 USDT |
| 2024-06-10 |
0.0198 USDT |
1,013,210.0000 |
0.0199 USDT |
0.0196 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-06-09 |
0.0198 USDT |
423,992.8000 |
0.0200 USDT |
0.0197 USDT |
0.0201 USDT |
0.0198 USDT |
| 2024-06-08 |
0.0199 USDT |
233,072.9000 |
0.0198 USDT |
0.0198 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-06-07 |
0.0202 USDT |
443,622.1000 |
0.0205 USDT |
0.0198 USDT |
0.0206 USDT |
0.0198 USDT |
| 2024-06-06 |
0.0206 USDT |
90,538.3000 |
0.0207 USDT |
0.0204 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-06-05 |
0.0205 USDT |
155,091.2000 |
0.0204 USDT |
0.0202 USDT |
0.0208 USDT |
0.0205 USDT |
| 2024-06-04 |
0.0205 USDT |
39,159.6000 |
0.0205 USDT |
0.0204 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-06-03 |
0.0205 USDT |
91,880.4000 |
0.0203 USDT |
0.0202 USDT |
0.0206 USDT |
0.0204 USDT |
| 2024-06-02 |
0.0204 USDT |
97,066.5000 |
0.0206 USDT |
0.0202 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-06-01 |
0.0207 USDT |
152,227.4000 |
0.0209 USDT |
0.0205 USDT |
0.0209 USDT |
0.0207 USDT |
| 2024-05-31 |
0.0212 USDT |
25,614.5000 |
0.0212 USDT |
0.0212 USDT |
0.0213 USDT |
0.0212 USDT |
| 2024-05-30 |
0.0211 USDT |
291,747.1000 |
0.0210 USDT |
0.0208 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-05-29 |
0.0212 USDT |
52,843.3000 |
0.0212 USDT |
0.0210 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-05-28 |
0.0216 USDT |
413,648.4000 |
0.0218 USDT |
0.0212 USDT |
0.0219 USDT |
0.0212 USDT |
| 2024-05-27 |
0.0224 USDT |
357,736.7000 |
0.0230 USDT |
0.0218 USDT |
0.0231 USDT |
0.0218 USDT |
| 2024-05-26 |
0.0229 USDT |
86,043.0000 |
0.0227 USDT |
0.0226 USDT |
0.0231 USDT |
0.0230 USDT |
| 2024-05-25 |
0.0227 USDT |
94,650.8000 |
0.0226 USDT |
0.0225 USDT |
0.0229 USDT |
0.0227 USDT |
| 2024-05-24 |
0.0231 USDT |
128,676.8000 |
0.0234 USDT |
0.0227 USDT |
0.0234 USDT |
0.0227 USDT |
| 2024-05-23 |
0.0243 USDT |
1,060,629.3000 |
0.0244 USDT |
0.0235 USDT |
0.0251 USDT |
0.0235 USDT |
| 2024-05-22 |
0.0245 USDT |
917,631.9000 |
0.0249 USDT |
0.0239 USDT |
0.0252 USDT |
0.0244 USDT |
| 2024-05-21 |
0.0251 USDT |
213,877.1000 |
0.0252 USDT |
0.0247 USDT |
0.0255 USDT |
0.0253 USDT |
| 2024-05-20 |
0.0242 USDT |
542,583.9000 |
0.0237 USDT |
0.0232 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-05-19 |
0.0239 USDT |
277,045.3000 |
0.0242 USDT |
0.0236 USDT |
0.0244 USDT |
0.0237 USDT |
| 2024-05-18 |
0.0244 USDT |
265,950.6000 |
0.0244 USDT |
0.0241 USDT |
0.0247 USDT |
0.0241 USDT |
| 2024-05-17 |
0.0248 USDT |
355,336.1000 |
0.0251 USDT |
0.0244 USDT |
0.0252 USDT |
0.0244 USDT |
| 2024-05-16 |
0.0254 USDT |
492,320.6000 |
0.0257 USDT |
0.0250 USDT |
0.0259 USDT |
0.0251 USDT |
| 2024-05-15 |
0.0254 USDT |
965,804.4000 |
0.0246 USDT |
0.0244 USDT |
0.0261 USDT |
0.0257 USDT |
| 2024-05-14 |
0.0249 USDT |
305,534.6000 |
0.0255 USDT |
0.0246 USDT |
0.0256 USDT |
0.0247 USDT |
| 2024-05-13 |
0.0260 USDT |
450,929.5000 |
0.0260 USDT |
0.0256 USDT |
0.0264 USDT |
0.0256 USDT |
| 2024-05-12 |
0.0256 USDT |
609,334.5000 |
0.0250 USDT |
0.0250 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-05-11 |
0.0252 USDT |
285,494.7000 |
0.0258 USDT |
0.0248 USDT |
0.0259 USDT |
0.0250 USDT |
| 2024-05-10 |
0.0254 USDT |
1,164,285.7000 |
0.0257 USDT |
0.0248 USDT |
0.0263 USDT |
0.0258 USDT |
| 2024-05-09 |
0.0264 USDT |
1,592,292.2000 |
0.0271 USDT |
0.0254 USDT |
0.0277 USDT |
0.0254 USDT |
| 2024-05-08 |
0.0278 USDT |
218,476.7000 |
0.0281 USDT |
0.0271 USDT |
0.0284 USDT |
0.0271 USDT |