Identifier on Kucoin: SPX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.4834 USDT |
5,009,410.5995 SPX |
0.4683 USDT |
0.4432 USDT |
0.5601 USDT |
0.5325 USDT |
| 2025-04-03 |
0.4326 USDT |
3,356,401.1900 SPX |
0.4413 USDT |
0.4040 USDT |
0.4690 USDT |
0.4502 USDT |
| 2025-04-02 |
0.5167 USDT |
4,398,538.3496 SPX |
0.5220 USDT |
0.4571 USDT |
0.5673 USDT |
0.4652 USDT |
| 2025-04-01 |
0.5232 USDT |
4,689,114.8000 SPX |
0.4439 USDT |
0.4433 USDT |
0.5752 USDT |
0.5438 USDT |
| 2025-03-31 |
0.4421 USDT |
1,724,878.3300 SPX |
0.4391 USDT |
0.4096 USDT |
0.4650 USDT |
0.4454 USDT |
| 2025-03-30 |
0.4424 USDT |
1,128,083.9956 SPX |
0.4332 USDT |
0.4234 USDT |
0.4603 USDT |
0.4436 USDT |
| 2025-03-29 |
0.4784 USDT |
1,410,408.4100 SPX |
0.5171 USDT |
0.4470 USDT |
0.5242 USDT |
0.4522 USDT |
| 2025-03-28 |
0.5585 USDT |
1,813,881.2600 SPX |
0.6211 USDT |
0.5110 USDT |
0.6307 USDT |
0.5147 USDT |
| 2025-03-27 |
0.6053 USDT |
853,713.9600 SPX |
0.6035 USDT |
0.5916 USDT |
0.6220 USDT |
0.6126 USDT |
| 2025-03-26 |
0.6407 USDT |
1,816,199.9200 SPX |
0.6315 USDT |
0.6220 USDT |
0.6727 USDT |
0.6322 USDT |
| 2025-03-25 |
0.6130 USDT |
1,583,841.3900 SPX |
0.5971 USDT |
0.5846 USDT |
0.6453 USDT |
0.6321 USDT |
| 2025-03-24 |
0.6120 USDT |
5,547,729.7185 SPX |
0.5268 USDT |
0.5205 USDT |
0.7046 USDT |
0.5902 USDT |
| 2025-03-23 |
0.5123 USDT |
837,046.8500 SPX |
0.4903 USDT |
0.4880 USDT |
0.5290 USDT |
0.5181 USDT |
| 2025-03-22 |
0.4928 USDT |
1,522,469.9700 SPX |
0.5018 USDT |
0.4780 USDT |
0.5091 USDT |
0.4892 USDT |
| 2025-03-21 |
0.4593 USDT |
3,042,471.7000 SPX |
0.4394 USDT |
0.4255 USDT |
0.5134 USDT |
0.5083 USDT |
| 2025-03-20 |
0.4346 USDT |
2,488,142.6100 SPX |
0.4447 USDT |
0.4181 USDT |
0.4518 USDT |
0.4387 USDT |
| 2025-03-19 |
0.3922 USDT |
2,244,531.6300 SPX |
0.3718 USDT |
0.3595 USDT |
0.4202 USDT |
0.3919 USDT |
| 2025-03-18 |
0.3642 USDT |
3,139,866.8000 SPX |
0.3779 USDT |
0.3548 USDT |
0.3805 USDT |
0.3662 USDT |
| 2025-03-17 |
0.3897 USDT |
1,114,934.0100 SPX |
0.3920 USDT |
0.3719 USDT |
0.4069 USDT |
0.3720 USDT |
| 2025-03-16 |
0.4049 USDT |
2,967,797.2300 SPX |
0.4048 USDT |
0.3897 USDT |
0.4164 USDT |
0.3984 USDT |
| 2025-03-15 |
0.3879 USDT |
3,481,997.3900 SPX |
0.3518 USDT |
0.3414 USDT |
0.4257 USDT |
0.3990 USDT |
| 2025-03-14 |
0.3548 USDT |
4,748,057.8100 SPX |
0.3376 USDT |
0.3309 USDT |
0.3804 USDT |
0.3579 USDT |
| 2025-03-13 |
0.3394 USDT |
1,392,779.9000 SPX |
0.3411 USDT |
0.3291 USDT |
0.3578 USDT |
0.3561 USDT |
| 2025-03-12 |
0.3175 USDT |
10,837,980.1100 SPX |
0.3034 USDT |
0.2783 USDT |
0.3530 USDT |
0.3412 USDT |
| 2025-03-11 |
0.2774 USDT |
10,656,298.4700 SPX |
0.2943 USDT |
0.2533 USDT |
0.3004 USDT |
0.2685 USDT |
| 2025-03-10 |
0.3756 USDT |
2,972,425.1600 SPX |
0.3970 USDT |
0.3311 USDT |
0.4493 USDT |
0.3436 USDT |
| 2025-03-09 |
0.4297 USDT |
3,786,030.4300 SPX |
0.4950 USDT |
0.3823 USDT |
0.5232 USDT |
0.3952 USDT |
| 2025-03-08 |
0.4995 USDT |
2,552,753.6700 SPX |
0.4882 USDT |
0.4592 USDT |
0.5429 USDT |
0.4944 USDT |
| 2025-03-07 |
0.4892 USDT |
4,232,447.7100 SPX |
0.4785 USDT |
0.4381 USDT |
0.5315 USDT |
0.5177 USDT |
| 2025-03-06 |
0.4900 USDT |
4,337,311.4400 SPX |
0.4812 USDT |
0.4673 USDT |
0.5222 USDT |
0.4805 USDT |
| 2025-03-05 |
0.4659 USDT |
711,656.1900 SPX |
0.4552 USDT |
0.4486 USDT |
0.4873 USDT |
0.4675 USDT |
| 2025-03-04 |
0.4511 USDT |
7,746,292.1200 SPX |
0.5094 USDT |
0.4080 USDT |
0.5183 USDT |
0.4581 USDT |
| 2025-03-03 |
0.5864 USDT |
4,884,091.2700 SPX |
0.6540 USDT |
0.5144 USDT |
0.6540 USDT |
0.5276 USDT |
| 2025-03-02 |
0.5819 USDT |
3,661,394.7000 SPX |
0.5254 USDT |
0.4920 USDT |
0.6621 USDT |
0.6608 USDT |
| 2025-03-01 |
0.5137 USDT |
1,683,448.1500 SPX |
0.5342 USDT |
0.4988 USDT |
0.5387 USDT |
0.5222 USDT |
| 2025-02-28 |
0.4905 USDT |
7,016,391.9900 SPX |
0.5235 USDT |
0.4525 USDT |
0.5523 USDT |
0.5394 USDT |
| 2025-02-27 |
0.6199 USDT |
306,350.1000 SPX |
0.6205 USDT |
0.5934 USDT |
0.6410 USDT |
0.6052 USDT |
| 2025-02-26 |
0.6216 USDT |
1,934,121.0200 SPX |
0.6295 USDT |
0.5968 USDT |
0.6445 USDT |
0.5981 USDT |
| 2025-02-25 |
0.5925 USDT |
4,739,799.8400 SPX |
0.6001 USDT |
0.5400 USDT |
0.6625 USDT |
0.6351 USDT |
| 2025-02-24 |
0.6398 USDT |
3,046,951.6400 SPX |
0.7391 USDT |
0.5823 USDT |
0.7600 USDT |
0.5993 USDT |
| 2025-02-23 |
0.7187 USDT |
1,027,308.7200 SPX |
0.7335 USDT |
0.6789 USDT |
0.7516 USDT |
0.7228 USDT |
| 2025-02-22 |
0.7015 USDT |
1,658,034.0400 SPX |
0.6890 USDT |
0.6690 USDT |
0.7755 USDT |
0.7421 USDT |
| 2025-02-21 |
0.7428 USDT |
4,479,239.2900 SPX |
0.7159 USDT |
0.6749 USDT |
0.8133 USDT |
0.6927 USDT |
| 2025-02-20 |
0.7007 USDT |
1,635,655.7500 SPX |
0.6345 USDT |
0.6277 USDT |
0.7495 USDT |
0.7115 USDT |
| 2025-02-19 |
0.6220 USDT |
1,312,492.9200 SPX |
0.6156 USDT |
0.5964 USDT |
0.6378 USDT |
0.6196 USDT |
| 2025-02-18 |
0.6183 USDT |
1,173,684.2000 SPX |
0.6831 USDT |
0.5657 USDT |
0.6880 USDT |
0.6049 USDT |
| 2025-02-17 |
0.6932 USDT |
1,173,134.9500 SPX |
0.6899 USDT |
0.6599 USDT |
0.7370 USDT |
0.6661 USDT |
| 2025-02-16 |
0.7208 USDT |
727,929.6900 SPX |
0.7580 USDT |
0.6852 USDT |
0.7656 USDT |
0.6894 USDT |
| 2025-02-15 |
0.7718 USDT |
813,778.3000 SPX |
0.8085 USDT |
0.7496 USDT |
0.8123 USDT |
0.7504 USDT |
| 2025-02-14 |
0.8128 USDT |
1,925,648.4300 SPX |
0.7401 USDT |
0.7309 USDT |
0.8744 USDT |
0.8151 USDT |