Identifier on Kucoin: SUPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.4979 USDT |
1,478,204.7181 SUPER |
0.5129 USDT |
0.4517 USDT |
0.5438 USDT |
0.5421 USDT |
| 2024-01-07 |
0.5400 USDT |
608,821.6468 SUPER |
0.5491 USDT |
0.5108 USDT |
0.5664 USDT |
0.5170 USDT |
| 2024-01-06 |
0.5551 USDT |
875,378.6460 SUPER |
0.5895 USDT |
0.5294 USDT |
0.5895 USDT |
0.5565 USDT |
| 2024-01-05 |
0.5885 USDT |
1,624,713.0979 SUPER |
0.6174 USDT |
0.5555 USDT |
0.6335 USDT |
0.5867 USDT |
| 2024-01-04 |
0.6172 USDT |
914,064.8612 SUPER |
0.6109 USDT |
0.5890 USDT |
0.6403 USDT |
0.6170 USDT |
| 2024-01-03 |
0.5776 USDT |
2,427,767.6563 SUPER |
0.6647 USDT |
0.4800 USDT |
0.6745 USDT |
0.5975 USDT |
| 2024-01-02 |
0.6598 USDT |
852,951.2166 SUPER |
0.6663 USDT |
0.6363 USDT |
0.6749 USDT |
0.6418 USDT |
| 2024-01-01 |
0.6175 USDT |
744,581.2622 SUPER |
0.6080 USDT |
0.6012 USDT |
0.6432 USDT |
0.6432 USDT |
| 2023-12-31 |
0.6274 USDT |
535,990.7468 SUPER |
0.6226 USDT |
0.6146 USDT |
0.6359 USDT |
0.6307 USDT |
| 2023-12-30 |
0.6400 USDT |
670,213.7379 SUPER |
0.6469 USDT |
0.6200 USDT |
0.6641 USDT |
0.6300 USDT |
| 2023-12-29 |
0.6605 USDT |
1,084,056.1564 SUPER |
0.6684 USDT |
0.6364 USDT |
0.6839 USDT |
0.6529 USDT |
| 2023-12-28 |
0.6691 USDT |
1,260,783.9973 SUPER |
0.6767 USDT |
0.6458 USDT |
0.6961 USDT |
0.6723 USDT |
| 2023-12-27 |
0.6870 USDT |
2,232,246.0031 SUPER |
0.6890 USDT |
0.6677 USDT |
0.7150 USDT |
0.6820 USDT |
| 2023-12-26 |
0.6750 USDT |
3,141,921.9623 SUPER |
0.6939 USDT |
0.5869 USDT |
0.7300 USDT |
0.6947 USDT |
| 2023-12-25 |
0.6878 USDT |
1,597,475.4759 SUPER |
0.6883 USDT |
0.6675 USDT |
0.7105 USDT |
0.6962 USDT |
| 2023-12-24 |
0.6817 USDT |
2,474,499.3708 SUPER |
0.6734 USDT |
0.6519 USDT |
0.7317 USDT |
0.6717 USDT |
| 2023-12-23 |
0.7225 USDT |
7,163,954.7023 SUPER |
0.6974 USDT |
0.6500 USDT |
0.7853 USDT |
0.7191 USDT |
| 2023-12-22 |
0.6177 USDT |
2,538,304.8272 SUPER |
0.5836 USDT |
0.5818 USDT |
0.6575 USDT |
0.6224 USDT |
| 2023-12-21 |
0.5906 USDT |
2,046,457.3228 SUPER |
0.5969 USDT |
0.5751 USDT |
0.6090 USDT |
0.5802 USDT |
| 2023-12-20 |
0.6001 USDT |
2,819,309.5613 SUPER |
0.5774 USDT |
0.5666 USDT |
0.6356 USDT |
0.5943 USDT |
| 2023-12-19 |
0.6071 USDT |
3,404,401.3012 SUPER |
0.5738 USDT |
0.5658 USDT |
0.6407 USDT |
0.5734 USDT |
| 2023-12-18 |
0.5375 USDT |
2,551,994.7173 SUPER |
0.5576 USDT |
0.5064 USDT |
0.5659 USDT |
0.5309 USDT |
| 2023-12-17 |
0.5754 USDT |
1,814,007.1771 SUPER |
0.5886 USDT |
0.5581 USDT |
0.5978 USDT |
0.5687 USDT |
| 2023-12-16 |
0.5982 USDT |
2,545,098.9918 SUPER |
0.5642 USDT |
0.5588 USDT |
0.6374 USDT |
0.5873 USDT |
| 2023-12-15 |
0.6062 USDT |
2,257,196.4482 SUPER |
0.6349 USDT |
0.5801 USDT |
0.6421 USDT |
0.5896 USDT |
| 2023-12-14 |
0.6138 USDT |
5,233,058.3606 SUPER |
0.6093 USDT |
0.5753 USDT |
0.6410 USDT |
0.6211 USDT |
| 2023-12-13 |
0.5582 USDT |
5,216,560.0700 SUPER |
0.5544 USDT |
0.4944 USDT |
0.6508 USDT |
0.6240 USDT |
| 2023-12-12 |
0.5553 USDT |
2,820,126.4324 SUPER |
0.5646 USDT |
0.5256 USDT |
0.5792 USDT |
0.5500 USDT |
| 2023-12-11 |
0.5711 USDT |
5,153,147.4542 SUPER |
0.6126 USDT |
0.5069 USDT |
0.6243 USDT |
0.5767 USDT |
| 2023-12-10 |
0.6265 USDT |
2,845,449.7656 SUPER |
0.6040 USDT |
0.6040 USDT |
0.6592 USDT |
0.6160 USDT |
| 2023-12-09 |
0.6307 USDT |
2,921,726.3602 SUPER |
0.6190 USDT |
0.6005 USDT |
0.6608 USDT |
0.6317 USDT |
| 2023-12-08 |
0.5933 USDT |
3,665,546.2455 SUPER |
0.5682 USDT |
0.5618 USDT |
0.6483 USDT |
0.6173 USDT |
| 2023-12-07 |
0.6065 USDT |
4,020,839.4953 SUPER |
0.5976 USDT |
0.5775 USDT |
0.6484 USDT |
0.5850 USDT |
| 2023-12-06 |
0.6203 USDT |
6,756,378.5954 SUPER |
0.6668 USDT |
0.5752 USDT |
0.7001 USDT |
0.6055 USDT |
| 2023-12-05 |
0.6758 USDT |
10,898,629.2627 SUPER |
0.7141 USDT |
0.6370 USDT |
0.7390 USDT |
0.6597 USDT |
| 2023-12-04 |
0.6393 USDT |
20,957,691.0029 SUPER |
0.5387 USDT |
0.5088 USDT |
0.7296 USDT |
0.6921 USDT |
| 2023-12-03 |
0.4796 USDT |
12,596,474.0095 SUPER |
0.4549 USDT |
0.4237 USDT |
0.5679 USDT |
0.5460 USDT |
| 2023-12-02 |
0.4201 USDT |
10,604,855.8647 SUPER |
0.3743 USDT |
0.3655 USDT |
0.4749 USDT |
0.4525 USDT |
| 2023-12-01 |
0.3681 USDT |
4,588,851.0110 SUPER |
0.3571 USDT |
0.3550 USDT |
0.3810 USDT |
0.3737 USDT |
| 2023-11-30 |
0.3575 USDT |
4,633,376.6638 SUPER |
0.3617 USDT |
0.3415 USDT |
0.3704 USDT |
0.3616 USDT |
| 2023-11-29 |
0.3949 USDT |
13,137,510.7311 SUPER |
0.4124 USDT |
0.3666 USDT |
0.4313 USDT |
0.3727 USDT |
| 2023-11-28 |
0.3927 USDT |
22,190,659.0171 SUPER |
0.3424 USDT |
0.3382 USDT |
0.4383 USDT |
0.3948 USDT |
| 2023-11-27 |
0.3486 USDT |
11,130,704.8502 SUPER |
0.4177 USDT |
0.3110 USDT |
0.4190 USDT |
0.3256 USDT |
| 2023-11-26 |
0.4308 USDT |
40,396,287.6009 SUPER |
0.3701 USDT |
0.3600 USDT |
0.5078 USDT |
0.3893 USDT |
| 2023-11-25 |
0.3403 USDT |
41,163,841.6571 SUPER |
0.2249 USDT |
0.2223 USDT |
0.4472 USDT |
0.3702 USDT |
| 2023-11-24 |
0.2328 USDT |
10,523,554.7976 SUPER |
0.2433 USDT |
0.2195 USDT |
0.2492 USDT |
0.2221 USDT |
| 2023-11-23 |
0.2133 USDT |
12,954,572.0547 SUPER |
0.1730 USDT |
0.1730 USDT |
0.2424 USDT |
0.2338 USDT |
| 2023-11-22 |
0.1663 USDT |
8,444,438.4371 SUPER |
0.1644 USDT |
0.1520 USDT |
0.1836 USDT |
0.1721 USDT |
| 2023-11-21 |
0.1796 USDT |
24,372,450.6890 SUPER |
0.1554 USDT |
0.1484 USDT |
0.2100 USDT |
0.1644 USDT |
| 2023-11-20 |
0.1454 USDT |
8,058,845.8416 SUPER |
0.1258 USDT |
0.1252 USDT |
0.1616 USDT |
0.1458 USDT |