Identifier on Kucoin: STRIKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
10.6182 USDT |
22,126.6168 |
10.5700 USDT |
10.1900 USDT |
10.9000 USDT |
10.3500 USDT |
| 2024-04-16 |
10.7276 USDT |
22,134.7371 |
10.6400 USDT |
10.3600 USDT |
11.1000 USDT |
10.5700 USDT |
| 2024-04-15 |
11.0753 USDT |
17,359.8207 |
11.0100 USDT |
10.6500 USDT |
11.5800 USDT |
10.7000 USDT |
| 2024-04-14 |
10.6899 USDT |
19,311.0285 |
10.5400 USDT |
10.2600 USDT |
11.1200 USDT |
10.7500 USDT |
| 2024-04-13 |
11.9918 USDT |
17,096.6376 |
12.1300 USDT |
11.6500 USDT |
12.1300 USDT |
11.7700 USDT |
| 2024-04-12 |
12.9662 USDT |
21,120.6321 |
13.0100 USDT |
11.9400 USDT |
13.8900 USDT |
12.0200 USDT |
| 2024-04-11 |
13.0901 USDT |
16,692.9926 |
13.1000 USDT |
12.7400 USDT |
13.4000 USDT |
13.1100 USDT |
| 2024-04-10 |
13.1274 USDT |
16,555.9728 |
13.0400 USDT |
12.8300 USDT |
13.4900 USDT |
13.0600 USDT |
| 2024-04-09 |
13.3025 USDT |
18,761.5562 |
13.4900 USDT |
12.7100 USDT |
13.8600 USDT |
13.0700 USDT |
| 2024-04-08 |
13.2441 USDT |
16,567.1614 |
13.0600 USDT |
12.4400 USDT |
13.7300 USDT |
13.4900 USDT |
| 2024-04-07 |
13.1308 USDT |
14,525.3208 |
13.0800 USDT |
12.8600 USDT |
13.4300 USDT |
13.0400 USDT |
| 2024-04-06 |
12.9590 USDT |
29,591.4903 |
12.8800 USDT |
12.6000 USDT |
13.4000 USDT |
12.9900 USDT |
| 2024-04-05 |
22.5576 USDT |
151,588.6938 |
13.0300 USDT |
12.4400 USDT |
86.6700 USDT |
12.7000 USDT |
| 2024-04-04 |
12.7044 USDT |
17,796.0609 |
12.8700 USDT |
12.1900 USDT |
13.1000 USDT |
13.0400 USDT |
| 2024-04-03 |
13.0430 USDT |
19,764.1909 |
12.6800 USDT |
12.4700 USDT |
14.3800 USDT |
12.8400 USDT |
| 2024-04-02 |
12.9124 USDT |
12,951.6039 |
13.3100 USDT |
12.5700 USDT |
13.7300 USDT |
12.7000 USDT |
| 2024-04-01 |
13.7811 USDT |
12,844.4487 |
14.1000 USDT |
13.2500 USDT |
14.1500 USDT |
13.3100 USDT |
| 2024-03-31 |
14.0573 USDT |
13,202.0643 |
14.0400 USDT |
13.0500 USDT |
14.3100 USDT |
13.8200 USDT |
| 2024-03-30 |
14.3847 USDT |
16,847.4612 |
14.2700 USDT |
13.9800 USDT |
15.6300 USDT |
14.0300 USDT |
| 2024-03-29 |
14.2669 USDT |
13,878.0057 |
14.2000 USDT |
13.9400 USDT |
15.3100 USDT |
14.4100 USDT |
| 2024-03-28 |
14.1388 USDT |
11,650.9882 |
13.9300 USDT |
13.6400 USDT |
14.5200 USDT |
14.2300 USDT |
| 2024-03-27 |
14.0492 USDT |
7,081.0969 |
14.3800 USDT |
13.6300 USDT |
14.6000 USDT |
14.1400 USDT |
| 2024-03-26 |
14.2814 USDT |
10,899.9194 |
13.8100 USDT |
13.5800 USDT |
14.7300 USDT |
13.9500 USDT |
| 2024-03-25 |
13.5032 USDT |
17,168.3257 |
13.3600 USDT |
13.1600 USDT |
14.1300 USDT |
13.8600 USDT |
| 2024-03-24 |
13.0890 USDT |
16,437.1997 |
13.0700 USDT |
12.8700 USDT |
13.2800 USDT |
13.2700 USDT |
| 2024-03-23 |
12.9810 USDT |
15,144.1041 |
12.7200 USDT |
12.6000 USDT |
13.2000 USDT |
13.1000 USDT |
| 2024-03-22 |
12.9404 USDT |
18,520.8276 |
13.1100 USDT |
12.5400 USDT |
13.2500 USDT |
12.6800 USDT |
| 2024-03-21 |
12.9862 USDT |
21,705.6120 |
13.1600 USDT |
12.6400 USDT |
13.1900 USDT |
13.1300 USDT |
| 2024-03-20 |
12.0834 USDT |
16,539.6217 |
12.1000 USDT |
11.3800 USDT |
12.4700 USDT |
12.3700 USDT |
| 2024-03-19 |
12.4148 USDT |
12,134.5870 |
13.3700 USDT |
12.0000 USDT |
13.3800 USDT |
12.5500 USDT |
| 2024-03-18 |
13.3646 USDT |
16,002.8004 |
13.6300 USDT |
12.9900 USDT |
14.0200 USDT |
13.3800 USDT |
| 2024-03-17 |
13.5221 USDT |
11,878.3399 |
13.7200 USDT |
12.8500 USDT |
13.8100 USDT |
13.7300 USDT |
| 2024-03-16 |
14.6199 USDT |
13,689.7820 |
14.8300 USDT |
13.8900 USDT |
15.4200 USDT |
13.9000 USDT |
| 2024-03-15 |
15.0735 USDT |
10,523.4151 |
15.9800 USDT |
14.3700 USDT |
16.1400 USDT |
14.7500 USDT |
| 2024-03-14 |
16.1257 USDT |
13,934.9213 |
16.4200 USDT |
15.1800 USDT |
16.9900 USDT |
15.9100 USDT |
| 2024-03-13 |
16.4441 USDT |
11,002.2912 |
16.4000 USDT |
15.8200 USDT |
16.9800 USDT |
16.4200 USDT |
| 2024-03-12 |
16.1598 USDT |
5,646.8051 |
16.4300 USDT |
15.6700 USDT |
16.8000 USDT |
16.1700 USDT |
| 2024-03-11 |
16.1483 USDT |
5,984.7344 |
16.1900 USDT |
15.7200 USDT |
16.8100 USDT |
16.4000 USDT |
| 2024-03-10 |
15.8702 USDT |
6,458.2654 |
15.5700 USDT |
15.5000 USDT |
16.7100 USDT |
16.0200 USDT |
| 2024-03-09 |
15.4238 USDT |
4,422.3308 |
15.4400 USDT |
14.8600 USDT |
15.7400 USDT |
15.5700 USDT |
| 2024-03-08 |
15.4430 USDT |
5,910.1509 |
15.2800 USDT |
15.0300 USDT |
16.2400 USDT |
15.2200 USDT |
| 2024-03-07 |
15.0289 USDT |
5,877.4602 |
14.8400 USDT |
14.6900 USDT |
15.5000 USDT |
15.2000 USDT |
| 2024-03-06 |
14.3690 USDT |
12,062.1188 |
14.1400 USDT |
14.0100 USDT |
15.0800 USDT |
14.6200 USDT |
| 2024-03-05 |
14.9369 USDT |
6,992.6944 |
15.0700 USDT |
14.4000 USDT |
15.7400 USDT |
14.6200 USDT |
| 2024-03-04 |
14.4317 USDT |
8,682.8832 |
14.4000 USDT |
13.1700 USDT |
15.6800 USDT |
14.7600 USDT |
| 2024-03-03 |
14.3259 USDT |
4,793.8040 |
14.4200 USDT |
13.6800 USDT |
15.1000 USDT |
14.3300 USDT |
| 2024-03-02 |
13.9747 USDT |
8,545.5963 |
13.7300 USDT |
13.5400 USDT |
14.4000 USDT |
14.2800 USDT |
| 2024-03-01 |
13.4083 USDT |
10,607.4213 |
13.1900 USDT |
13.1200 USDT |
13.7800 USDT |
13.6800 USDT |
| 2024-02-29 |
12.9885 USDT |
8,644.8704 |
12.6900 USDT |
12.4300 USDT |
13.4200 USDT |
13.2700 USDT |
| 2024-02-28 |
12.6550 USDT |
12,902.5648 |
12.4400 USDT |
12.2000 USDT |
13.0000 USDT |
12.5500 USDT |