Identifier on Kucoin: SPOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0295 USDT |
1,066,996.8000 |
0.0319 USDT |
0.0266 USDT |
0.0320 USDT |
0.0266 USDT |
| 2024-05-06 |
0.0329 USDT |
567,738.3000 |
0.0330 USDT |
0.0320 USDT |
0.0335 USDT |
0.0320 USDT |
| 2024-05-05 |
0.0323 USDT |
665,620.1000 |
0.0321 USDT |
0.0312 USDT |
0.0333 USDT |
0.0333 USDT |
| 2024-05-04 |
0.0319 USDT |
157,798.5000 |
0.0318 USDT |
0.0316 USDT |
0.0322 USDT |
0.0322 USDT |
| 2024-05-03 |
0.0315 USDT |
404,300.2000 |
0.0318 USDT |
0.0311 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-05-02 |
0.0319 USDT |
341,763.4000 |
0.0321 USDT |
0.0316 USDT |
0.0322 USDT |
0.0319 USDT |
| 2024-05-01 |
0.0317 USDT |
1,241,208.8000 |
0.0316 USDT |
0.0308 USDT |
0.0325 USDT |
0.0320 USDT |
| 2024-04-30 |
0.0317 USDT |
42,603,319.3000 |
0.0332 USDT |
0.0304 USDT |
0.0333 USDT |
0.0306 USDT |
| 2024-04-29 |
0.0344 USDT |
8,307,140.7000 |
0.0360 USDT |
0.0326 USDT |
0.0362 USDT |
0.0330 USDT |
| 2024-04-28 |
0.0379 USDT |
10,949,540.6000 |
0.0398 USDT |
0.0353 USDT |
0.0400 USDT |
0.0362 USDT |
| 2024-04-27 |
0.0403 USDT |
1,491,271.1000 |
0.0419 USDT |
0.0393 USDT |
0.0419 USDT |
0.0402 USDT |
| 2024-04-26 |
0.0400 USDT |
5,526,933.0000 |
0.0372 USDT |
0.0354 USDT |
0.0453 USDT |
0.0427 USDT |
| 2024-04-25 |
0.0334 USDT |
3,730,987.2000 |
0.0318 USDT |
0.0318 USDT |
0.0361 USDT |
0.0358 USDT |
| 2024-04-24 |
0.0354 USDT |
10,711,676.0000 |
0.0469 USDT |
0.0300 USDT |
0.0469 USDT |
0.0311 USDT |
| 2024-04-23 |
0.0581 USDT |
30,941,770.0000 |
0.0200 USDT |
0.0200 USDT |
0.0976 USDT |
0.0451 USDT |