Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0699 USDT |
3,839,538.9602 TOKEN |
0.0671 USDT |
0.0667 USDT |
0.0714 USDT |
0.0700 USDT |
| 2024-07-25 |
0.0664 USDT |
8,422,273.2426 TOKEN |
0.0698 USDT |
0.0634 USDT |
0.0707 USDT |
0.0670 USDT |
| 2024-07-24 |
0.0726 USDT |
3,344,548.0640 TOKEN |
0.0712 USDT |
0.0707 USDT |
0.0755 USDT |
0.0715 USDT |
| 2024-07-23 |
0.0730 USDT |
12,515,390.2286 TOKEN |
0.0734 USDT |
0.0695 USDT |
0.0780 USDT |
0.0726 USDT |
| 2024-07-22 |
0.0769 USDT |
5,836,420.4370 TOKEN |
0.0813 USDT |
0.0734 USDT |
0.0819 USDT |
0.0739 USDT |
| 2024-07-21 |
0.0787 USDT |
6,867,259.7390 TOKEN |
0.0801 USDT |
0.0744 USDT |
0.0817 USDT |
0.0810 USDT |
| 2024-07-20 |
0.0805 USDT |
7,241,432.5915 TOKEN |
0.0801 USDT |
0.0773 USDT |
0.0844 USDT |
0.0801 USDT |
| 2024-07-19 |
0.0768 USDT |
5,134,680.7990 TOKEN |
0.0744 USDT |
0.0717 USDT |
0.0809 USDT |
0.0807 USDT |
| 2024-07-18 |
0.0776 USDT |
18,028,338.2268 TOKEN |
0.0795 USDT |
0.0717 USDT |
0.0824 USDT |
0.0745 USDT |
| 2024-07-17 |
0.0807 USDT |
8,526,614.3740 TOKEN |
0.0820 USDT |
0.0769 USDT |
0.0842 USDT |
0.0799 USDT |
| 2024-07-16 |
0.0806 USDT |
11,550,572.8414 TOKEN |
0.0810 USDT |
0.0762 USDT |
0.0837 USDT |
0.0825 USDT |
| 2024-07-15 |
0.0761 USDT |
20,701,694.1242 TOKEN |
0.0729 USDT |
0.0715 USDT |
0.0786 USDT |
0.0779 USDT |
| 2024-07-14 |
0.0678 USDT |
3,879,751.5220 TOKEN |
0.0651 USDT |
0.0650 USDT |
0.0713 USDT |
0.0713 USDT |
| 2024-07-13 |
0.0651 USDT |
4,276,640.7489 TOKEN |
0.0657 USDT |
0.0634 USDT |
0.0666 USDT |
0.0652 USDT |
| 2024-07-12 |
0.0646 USDT |
22,590,755.5266 TOKEN |
0.0665 USDT |
0.0625 USDT |
0.0689 USDT |
0.0650 USDT |
| 2024-07-11 |
0.0705 USDT |
25,907,367.8753 TOKEN |
0.0677 USDT |
0.0650 USDT |
0.0764 USDT |
0.0664 USDT |
| 2024-07-10 |
0.0677 USDT |
9,034,843.0875 TOKEN |
0.0645 USDT |
0.0634 USDT |
0.0710 USDT |
0.0663 USDT |
| 2024-07-09 |
0.0643 USDT |
4,842,556.6834 TOKEN |
0.0645 USDT |
0.0627 USDT |
0.0665 USDT |
0.0644 USDT |
| 2024-07-08 |
0.0638 USDT |
7,981,496.7930 TOKEN |
0.0623 USDT |
0.0586 USDT |
0.0676 USDT |
0.0652 USDT |
| 2024-07-07 |
0.0646 USDT |
3,887,972.7745 TOKEN |
0.0659 USDT |
0.0628 USDT |
0.0667 USDT |
0.0658 USDT |
| 2024-07-06 |
0.0628 USDT |
4,909,730.0050 TOKEN |
0.0595 USDT |
0.0593 USDT |
0.0670 USDT |
0.0655 USDT |
| 2024-07-05 |
0.0576 USDT |
27,343,794.6972 TOKEN |
0.0638 USDT |
0.0520 USDT |
0.0638 USDT |
0.0604 USDT |
| 2024-07-04 |
0.0689 USDT |
14,119,165.1379 TOKEN |
0.0737 USDT |
0.0632 USDT |
0.0747 USDT |
0.0643 USDT |
| 2024-07-03 |
0.0765 USDT |
7,207,011.9370 TOKEN |
0.0817 USDT |
0.0726 USDT |
0.0824 USDT |
0.0733 USDT |
| 2024-07-02 |
0.0822 USDT |
3,664,275.1201 TOKEN |
0.0813 USDT |
0.0807 USDT |
0.0841 USDT |
0.0817 USDT |
| 2024-07-01 |
0.0828 USDT |
10,835,309.7958 TOKEN |
0.0833 USDT |
0.0805 USDT |
0.0859 USDT |
0.0825 USDT |
| 2024-06-30 |
0.0807 USDT |
21,418,855.2873 TOKEN |
0.0769 USDT |
0.0756 USDT |
0.0845 USDT |
0.0836 USDT |
| 2024-06-29 |
0.0789 USDT |
4,178,672.5483 TOKEN |
0.0781 USDT |
0.0763 USDT |
0.0811 USDT |
0.0768 USDT |
| 2024-06-28 |
0.0816 USDT |
7,335,310.3038 TOKEN |
0.0821 USDT |
0.0793 USDT |
0.0842 USDT |
0.0798 USDT |
| 2024-06-27 |
0.0847 USDT |
8,219,315.5948 TOKEN |
0.0843 USDT |
0.0819 USDT |
0.0884 USDT |
0.0827 USDT |
| 2024-06-26 |
0.0868 USDT |
12,373,399.5251 TOKEN |
0.0870 USDT |
0.0847 USDT |
0.0907 USDT |
0.0847 USDT |
| 2024-06-25 |
0.0873 USDT |
23,034,597.2771 TOKEN |
0.0864 USDT |
0.0851 USDT |
0.0908 USDT |
0.0879 USDT |
| 2024-06-24 |
0.0807 USDT |
24,290,428.6495 TOKEN |
0.0769 USDT |
0.0736 USDT |
0.0877 USDT |
0.0852 USDT |
| 2024-06-23 |
0.0805 USDT |
6,015,880.4479 TOKEN |
0.0814 USDT |
0.0764 USDT |
0.0851 USDT |
0.0769 USDT |
| 2024-06-22 |
0.0821 USDT |
4,061,973.5100 TOKEN |
0.0822 USDT |
0.0807 USDT |
0.0842 USDT |
0.0821 USDT |
| 2024-06-21 |
0.0837 USDT |
12,774,787.9202 TOKEN |
0.0853 USDT |
0.0807 USDT |
0.0863 USDT |
0.0823 USDT |
| 2024-06-20 |
0.0881 USDT |
14,032,538.2525 TOKEN |
0.0840 USDT |
0.0834 USDT |
0.0929 USDT |
0.0859 USDT |
| 2024-06-19 |
0.0827 USDT |
11,658,993.0214 TOKEN |
0.0788 USDT |
0.0774 USDT |
0.0862 USDT |
0.0850 USDT |
| 2024-06-18 |
0.0779 USDT |
26,774,915.7609 TOKEN |
0.0878 USDT |
0.0704 USDT |
0.0880 USDT |
0.0791 USDT |
| 2024-06-17 |
0.0893 USDT |
20,866,673.6556 TOKEN |
0.0952 USDT |
0.0840 USDT |
0.0966 USDT |
0.0889 USDT |
| 2024-06-16 |
0.0963 USDT |
5,378,104.1611 TOKEN |
0.0960 USDT |
0.0936 USDT |
0.0988 USDT |
0.0954 USDT |
| 2024-06-15 |
0.0971 USDT |
6,356,220.1303 TOKEN |
0.0943 USDT |
0.0935 USDT |
0.1001 USDT |
0.0955 USDT |
| 2024-06-14 |
0.0977 USDT |
20,396,033.7143 TOKEN |
0.1026 USDT |
0.0905 USDT |
0.1038 USDT |
0.0941 USDT |
| 2024-06-13 |
0.1100 USDT |
50,868,978.7044 TOKEN |
0.1220 USDT |
0.1010 USDT |
0.1230 USDT |
0.1034 USDT |
| 2024-06-12 |
0.1235 USDT |
15,853,698.3484 TOKEN |
0.1167 USDT |
0.1111 USDT |
0.1311 USDT |
0.1225 USDT |
| 2024-06-11 |
0.1166 USDT |
24,667,378.5539 TOKEN |
0.1255 USDT |
0.1100 USDT |
0.1273 USDT |
0.1179 USDT |
| 2024-06-10 |
0.1296 USDT |
11,255,540.2659 TOKEN |
0.1298 USDT |
0.1227 USDT |
0.1351 USDT |
0.1259 USDT |
| 2024-06-09 |
0.1299 USDT |
8,007,510.2360 TOKEN |
0.1299 USDT |
0.1255 USDT |
0.1344 USDT |
0.1312 USDT |
| 2024-06-08 |
0.1383 USDT |
13,882,879.6926 TOKEN |
0.1405 USDT |
0.1288 USDT |
0.1489 USDT |
0.1305 USDT |
| 2024-06-07 |
0.1498 USDT |
24,025,203.9339 TOKEN |
0.1695 USDT |
0.1268 USDT |
0.1736 USDT |
0.1419 USDT |