Identifier on Kucoin: STRIKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
12.4455 USDT |
11,109.4127 |
12.4700 USDT |
12.2000 USDT |
12.7100 USDT |
12.3300 USDT |
| 2024-02-26 |
12.2573 USDT |
10,825.5329 |
12.3000 USDT |
12.0200 USDT |
12.5100 USDT |
12.4200 USDT |
| 2024-02-25 |
12.2674 USDT |
9,690.1583 |
12.4300 USDT |
11.9700 USDT |
12.4300 USDT |
12.2900 USDT |
| 2024-02-24 |
12.2815 USDT |
10,723.9308 |
12.3800 USDT |
12.0000 USDT |
12.5900 USDT |
12.3100 USDT |
| 2024-02-23 |
12.3526 USDT |
10,870.2444 |
12.4700 USDT |
12.0000 USDT |
12.6600 USDT |
12.3400 USDT |
| 2024-02-22 |
12.3446 USDT |
10,055.2932 |
12.2300 USDT |
12.1400 USDT |
12.7600 USDT |
12.5400 USDT |
| 2024-02-21 |
12.3742 USDT |
12,031.6049 |
12.3000 USDT |
11.8800 USDT |
12.9400 USDT |
12.1000 USDT |
| 2024-02-20 |
12.8675 USDT |
58,147.5470 |
12.3400 USDT |
11.6100 USDT |
19.9600 USDT |
12.3300 USDT |
| 2024-02-19 |
12.2638 USDT |
9,130.8704 |
12.1500 USDT |
12.0400 USDT |
12.6300 USDT |
12.2700 USDT |
| 2024-02-18 |
12.0951 USDT |
9,349.7943 |
12.2200 USDT |
10.8400 USDT |
12.3500 USDT |
12.1300 USDT |
| 2024-02-17 |
12.2762 USDT |
6,646.0718 |
12.3500 USDT |
11.9500 USDT |
12.5100 USDT |
12.1200 USDT |
| 2024-02-16 |
12.5071 USDT |
10,537.9442 |
12.3100 USDT |
12.0000 USDT |
13.4400 USDT |
12.3000 USDT |
| 2024-02-15 |
12.2010 USDT |
22,794.7275 |
12.2600 USDT |
11.7800 USDT |
13.0000 USDT |
12.0800 USDT |
| 2024-02-14 |
12.1792 USDT |
21,884.3723 |
11.9000 USDT |
11.5200 USDT |
14.2600 USDT |
12.2500 USDT |
| 2024-02-13 |
12.1288 USDT |
1,764.6267 |
12.0500 USDT |
11.6100 USDT |
12.4000 USDT |
12.0100 USDT |
| 2024-02-12 |
11.9747 USDT |
2,102.1829 |
12.0300 USDT |
11.7100 USDT |
12.1200 USDT |
12.0900 USDT |
| 2024-02-11 |
11.8497 USDT |
3,056.5870 |
11.7100 USDT |
11.5100 USDT |
12.0500 USDT |
12.0200 USDT |
| 2024-02-10 |
11.6880 USDT |
3,188.9163 |
11.7200 USDT |
11.4800 USDT |
11.8000 USDT |
11.6800 USDT |
| 2024-02-09 |
11.3984 USDT |
6,302.9241 |
11.5200 USDT |
10.4700 USDT |
11.8100 USDT |
11.6500 USDT |
| 2024-02-08 |
11.4261 USDT |
1,583.6283 |
11.3100 USDT |
11.2800 USDT |
11.5900 USDT |
11.4700 USDT |
| 2024-02-07 |
11.2939 USDT |
1,351.8615 |
11.4700 USDT |
11.0900 USDT |
11.4800 USDT |
11.2800 USDT |
| 2024-02-06 |
11.3262 USDT |
13,786.2190 |
11.3000 USDT |
11.0600 USDT |
11.5900 USDT |
11.4400 USDT |
| 2024-02-05 |
11.3919 USDT |
23,625.0184 |
11.4000 USDT |
11.1200 USDT |
11.6000 USDT |
11.3000 USDT |
| 2024-02-04 |
11.4801 USDT |
1,148.3137 |
11.4300 USDT |
11.1600 USDT |
11.6000 USDT |
11.4700 USDT |
| 2024-02-03 |
11.4373 USDT |
5,953.1862 |
11.4600 USDT |
11.0500 USDT |
11.6000 USDT |
11.4700 USDT |
| 2024-02-02 |
11.3292 USDT |
8,202.3552 |
11.4900 USDT |
10.6400 USDT |
12.4800 USDT |
11.4500 USDT |
| 2024-02-01 |
11.5300 USDT |
7,262.9556 |
9.9000 USDT |
8.0000 USDT |
12.5000 USDT |
11.4700 USDT |