Identifier on Kucoin: TIADOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0259 USDT |
2,679,483.7711 |
0.0273 USDT |
0.0224 USDT |
0.0309 USDT |
0.0251 USDT |
| 2024-01-09 |
0.0248 USDT |
3,489,213.5448 |
0.0360 USDT |
0.0205 USDT |
0.0360 USDT |
0.0251 USDT |
| 2024-01-08 |
0.0441 USDT |
1,375,446.1665 |
0.0355 USDT |
0.0350 USDT |
0.0519 USDT |
0.0394 USDT |
| 2024-01-07 |
0.0338 USDT |
548,569.6699 |
0.0362 USDT |
0.0305 USDT |
0.0370 USDT |
0.0328 USDT |
| 2024-01-06 |
0.0340 USDT |
1,487,305.0926 |
0.0329 USDT |
0.0277 USDT |
0.0405 USDT |
0.0365 USDT |
| 2024-01-05 |
0.0333 USDT |
3,781,391.8961 |
0.0362 USDT |
0.0265 USDT |
0.0436 USDT |
0.0343 USDT |
| 2024-01-04 |
0.0417 USDT |
1,730,436.3553 |
0.0906 USDT |
0.0294 USDT |
0.0906 USDT |
0.0353 USDT |
| 2024-01-03 |
0.0985 USDT |
136,316.6778 |
0.1067 USDT |
0.0744 USDT |
0.1870 USDT |
0.0816 USDT |
| 2024-01-02 |
0.0953 USDT |
102,245.4654 |
0.0884 USDT |
0.0832 USDT |
0.1117 USDT |
0.1059 USDT |
| 2024-01-01 |
0.1078 USDT |
46,830.3701 |
0.1460 USDT |
0.0919 USDT |
0.1545 USDT |
0.0959 USDT |
| 2023-12-31 |
0.1384 USDT |
24,908.2147 |
0.1412 USDT |
0.1272 USDT |
0.1519 USDT |
0.1470 USDT |
| 2023-12-30 |
0.1392 USDT |
11,243.4157 |
0.1309 USDT |
0.1220 USDT |
0.1556 USDT |
0.1430 USDT |
| 2023-12-29 |
0.1436 USDT |
36,168.2457 |
0.1540 USDT |
0.1177 USDT |
0.1672 USDT |
0.1295 USDT |
| 2023-12-28 |
0.1468 USDT |
47,389.4710 |
0.1328 USDT |
0.1218 USDT |
0.1648 USDT |
0.1608 USDT |
| 2023-12-27 |
0.1367 USDT |
23,403.2838 |
0.1458 USDT |
0.1258 USDT |
0.1525 USDT |
0.1369 USDT |
| 2023-12-26 |
0.1263 USDT |
176,475.6985 |
0.1101 USDT |
0.1066 USDT |
0.1590 USDT |
0.1363 USDT |
| 2023-12-25 |
0.1013 USDT |
194,791.7684 |
0.1064 USDT |
0.0923 USDT |
0.1134 USDT |
0.1100 USDT |
| 2023-12-24 |
0.1096 USDT |
656,517.5327 |
0.1704 USDT |
0.0822 USDT |
0.1730 USDT |
0.1009 USDT |
| 2023-12-23 |
0.1838 USDT |
77,556.4937 |
0.1757 USDT |
0.1677 USDT |
0.2150 USDT |
0.1828 USDT |
| 2023-12-22 |
0.1724 USDT |
68,582.8105 |
0.1560 USDT |
0.1475 USDT |
0.1887 USDT |
0.1769 USDT |
| 2023-12-21 |
0.1653 USDT |
138,235.0855 |
0.1550 USDT |
0.1509 USDT |
0.1803 USDT |
0.1529 USDT |
| 2023-12-20 |
0.1567 USDT |
371,026.6034 |
0.2180 USDT |
0.1326 USDT |
0.2280 USDT |
0.1518 USDT |
| 2023-12-19 |
0.1870 USDT |
148,755.2156 |
0.1840 USDT |
0.1594 USDT |
0.2301 USDT |
0.2153 USDT |
| 2023-12-18 |
0.2352 USDT |
214,795.6835 |
0.2220 USDT |
0.1969 USDT |
0.3100 USDT |
0.1993 USDT |
| 2023-12-17 |
0.1893 USDT |
97,817.0431 |
0.2067 USDT |
0.1649 USDT |
0.2202 USDT |
0.2017 USDT |
| 2023-12-16 |
0.1709 USDT |
210,481.4108 |
0.2024 USDT |
0.1396 USDT |
0.2158 USDT |
0.1968 USDT |
| 2023-12-15 |
0.1831 USDT |
116,018.5211 |
0.1779 USDT |
0.1578 USDT |
0.2115 USDT |
0.1578 USDT |
| 2023-12-14 |
0.1843 USDT |
1,201,665.2549 |
0.2782 USDT |
0.1420 USDT |
0.2893 USDT |
0.1766 USDT |
| 2023-12-13 |
0.2947 USDT |
290,217.6281 |
0.3000 USDT |
0.2325 USDT |
0.3935 USDT |
0.2371 USDT |
| 2023-12-12 |
0.2845 USDT |
582,274.7695 |
0.4275 USDT |
0.2249 USDT |
0.4275 USDT |
0.2996 USDT |
| 2023-12-11 |
0.5563 USDT |
178,870.8777 |
0.6130 USDT |
0.4686 USDT |
0.8425 USDT |
0.5290 USDT |
| 2023-12-10 |
0.7116 USDT |
7,094.7124 |
0.7266 USDT |
0.6450 USDT |
0.7837 USDT |
0.6681 USDT |
| 2023-12-09 |
0.6506 USDT |
75,531.4103 |
0.7389 USDT |
0.5432 USDT |
0.7439 USDT |
0.6617 USDT |
| 2023-12-08 |
0.7481 USDT |
22,861.5514 |
0.7012 USDT |
0.6483 USDT |
0.8814 USDT |
0.7373 USDT |
| 2023-12-07 |
0.6557 USDT |
105,632.7702 |
0.7550 USDT |
0.5631 USDT |
0.7944 USDT |
0.6864 USDT |
| 2023-12-06 |
0.6665 USDT |
183,429.1038 |
0.7878 USDT |
0.5247 USDT |
0.8839 USDT |
0.7406 USDT |
| 2023-12-05 |
1.1429 USDT |
53,395.9223 |
1.2473 USDT |
0.7300 USDT |
1.3929 USDT |
0.7912 USDT |
| 2023-12-04 |
1.2270 USDT |
73,922.7768 |
1.5034 USDT |
1.0005 USDT |
1.6180 USDT |
1.0614 USDT |
| 2023-12-03 |
1.6208 USDT |
24,729.2615 |
1.6014 USDT |
1.3815 USDT |
1.9500 USDT |
1.5800 USDT |
| 2023-12-02 |
1.9845 USDT |
64,671.1379 |
3.5520 USDT |
1.4159 USDT |
3.6252 USDT |
1.5720 USDT |
| 2023-12-01 |
3.7631 USDT |
10,038.2207 |
5.3041 USDT |
3.3377 USDT |
5.3421 USDT |
3.5520 USDT |
| 2023-11-30 |
5.4950 USDT |
776.8834 |
5.8818 USDT |
4.9000 USDT |
6.0328 USDT |
5.2775 USDT |
| 2023-11-29 |
5.2018 USDT |
2,230.2399 |
5.4359 USDT |
4.4523 USDT |
6.0110 USDT |
5.6817 USDT |
| 2023-11-28 |
5.7401 USDT |
5,714.8695 |
7.1327 USDT |
4.9199 USDT |
8.4190 USDT |
5.0253 USDT |
| 2023-11-27 |
8.5394 USDT |
518.0738 |
10.0000 USDT |
7.3725 USDT |
10.0000 USDT |
7.3725 USDT |