Identifier on Kucoin: SPOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0058 USDT |
589,753.5000 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-07-26 |
0.0059 USDT |
712,587.2000 |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-07-25 |
0.0063 USDT |
2,632,944.2000 |
0.0067 USDT |
0.0058 USDT |
0.0067 USDT |
0.0059 USDT |
| 2024-07-24 |
0.0068 USDT |
421,704.7000 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-07-23 |
0.0071 USDT |
1,198,929.7000 |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-07-22 |
0.0073 USDT |
7,342,039.2000 |
0.0078 USDT |
0.0067 USDT |
0.0078 USDT |
0.0072 USDT |
| 2024-07-21 |
0.0080 USDT |
8,950,865.2000 |
0.0097 USDT |
0.0071 USDT |
0.0098 USDT |
0.0078 USDT |
| 2024-07-20 |
0.0099 USDT |
1,746,218.5000 |
0.0092 USDT |
0.0092 USDT |
0.0102 USDT |
0.0097 USDT |
| 2024-07-19 |
0.0089 USDT |
2,309,533.9000 |
0.0086 USDT |
0.0082 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-07-18 |
0.0082 USDT |
102,923.2000 |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-07-17 |
0.0083 USDT |
38,904.0000 |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
| 2024-07-16 |
0.0084 USDT |
137,357.8000 |
0.0084 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-07-15 |
0.0085 USDT |
377,214.3000 |
0.0084 USDT |
0.0083 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-07-14 |
0.0083 USDT |
174,521.3000 |
0.0083 USDT |
0.0082 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-07-13 |
0.0084 USDT |
771,173.4000 |
0.0089 USDT |
0.0082 USDT |
0.0089 USDT |
0.0083 USDT |
| 2024-07-12 |
0.0088 USDT |
122,396.6000 |
0.0088 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-07-11 |
0.0091 USDT |
738,932.4000 |
0.0093 USDT |
0.0084 USDT |
0.0095 USDT |
0.0088 USDT |
| 2024-07-10 |
0.0095 USDT |
769,707.0000 |
0.0093 USDT |
0.0093 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-07-09 |
0.0097 USDT |
2,150,262.3000 |
0.0099 USDT |
0.0093 USDT |
0.0101 USDT |
0.0093 USDT |
| 2024-07-08 |
0.0114 USDT |
6,842,993.0000 |
0.0129 USDT |
0.0099 USDT |
0.0131 USDT |
0.0100 USDT |
| 2024-07-07 |
0.0129 USDT |
836,088.4000 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-07-06 |
0.0102 USDT |
128,592.0000 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0101 USDT |
| 2024-07-05 |
0.0102 USDT |
504,119.8000 |
0.0104 USDT |
0.0100 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-07-04 |
0.0105 USDT |
190,855.8000 |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-07-03 |
0.0111 USDT |
877,028.4000 |
0.0117 USDT |
0.0107 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-07-02 |
0.0117 USDT |
28,707.4000 |
0.0118 USDT |
0.0117 USDT |
0.0118 USDT |
0.0117 USDT |
| 2024-07-01 |
0.0119 USDT |
336,013.1000 |
0.0123 USDT |
0.0117 USDT |
0.0123 USDT |
0.0119 USDT |
| 2024-06-30 |
0.0123 USDT |
23,394.7000 |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-06-29 |
0.0123 USDT |
54,202.5000 |
0.0125 USDT |
0.0122 USDT |
0.0125 USDT |
0.0122 USDT |
| 2024-06-28 |
0.0125 USDT |
62,775.5000 |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0124 USDT |
| 2024-06-27 |
0.0126 USDT |
73,891.9000 |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
0.0126 USDT |
| 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 |