Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0994 USDT |
10,622,376.0933 TOKEN |
0.1037 USDT |
0.0935 USDT |
0.1044 USDT |
0.1017 USDT |
| 2024-04-16 |
0.1026 USDT |
15,569,950.9549 TOKEN |
0.1071 USDT |
0.0966 USDT |
0.1104 USDT |
0.1037 USDT |
| 2024-04-15 |
0.1124 USDT |
27,503,318.7772 TOKEN |
0.1126 USDT |
0.1019 USDT |
0.1224 USDT |
0.1039 USDT |
| 2024-04-14 |
0.1033 USDT |
26,053,766.4209 TOKEN |
0.0931 USDT |
0.0901 USDT |
0.1167 USDT |
0.1134 USDT |
| 2024-04-13 |
0.1028 USDT |
24,652,774.7520 TOKEN |
0.1115 USDT |
0.0771 USDT |
0.1206 USDT |
0.0850 USDT |
| 2024-04-12 |
0.1178 USDT |
30,741,097.1753 TOKEN |
0.1388 USDT |
0.0858 USDT |
0.1430 USDT |
0.1108 USDT |
| 2024-04-11 |
0.1391 USDT |
8,248,187.4166 TOKEN |
0.1416 USDT |
0.1345 USDT |
0.1428 USDT |
0.1401 USDT |
| 2024-04-10 |
0.1392 USDT |
12,599,614.0253 TOKEN |
0.1439 USDT |
0.1306 USDT |
0.1454 USDT |
0.1424 USDT |
| 2024-04-09 |
0.1494 USDT |
14,644,841.1689 TOKEN |
0.1615 USDT |
0.1414 USDT |
0.1634 USDT |
0.1445 USDT |
| 2024-04-08 |
0.1592 USDT |
11,926,989.1472 TOKEN |
0.1547 USDT |
0.1513 USDT |
0.1686 USDT |
0.1593 USDT |
| 2024-04-07 |
0.1598 USDT |
12,203,723.7979 TOKEN |
0.1516 USDT |
0.1512 USDT |
0.1683 USDT |
0.1540 USDT |
| 2024-04-06 |
0.1526 USDT |
10,069,473.3635 TOKEN |
0.1469 USDT |
0.1456 USDT |
0.1576 USDT |
0.1522 USDT |
| 2024-04-05 |
0.1469 USDT |
12,463,978.3049 TOKEN |
0.1509 USDT |
0.1407 USDT |
0.1554 USDT |
0.1470 USDT |
| 2024-04-04 |
0.1540 USDT |
21,833,283.0163 TOKEN |
0.1441 USDT |
0.1360 USDT |
0.1724 USDT |
0.1508 USDT |
| 2024-04-03 |
0.1501 USDT |
18,583,285.7643 TOKEN |
0.1489 USDT |
0.1381 USDT |
0.1623 USDT |
0.1444 USDT |
| 2024-04-02 |
0.1525 USDT |
22,489,141.7100 TOKEN |
0.1619 USDT |
0.1450 USDT |
0.1620 USDT |
0.1527 USDT |
| 2024-04-01 |
0.1638 USDT |
28,026,278.5383 TOKEN |
0.1803 USDT |
0.1536 USDT |
0.1806 USDT |
0.1610 USDT |
| 2024-03-31 |
0.1817 USDT |
24,134,130.2246 TOKEN |
0.1725 USDT |
0.1688 USDT |
0.2100 USDT |
0.1878 USDT |
| 2024-03-30 |
0.1768 USDT |
28,853,088.6408 TOKEN |
0.1811 USDT |
0.1708 USDT |
0.1889 USDT |
0.1732 USDT |
| 2024-03-29 |
0.1930 USDT |
53,226,271.4217 TOKEN |
0.1742 USDT |
0.1735 USDT |
0.2222 USDT |
0.1777 USDT |
| 2024-03-28 |
0.1784 USDT |
68,786,868.1244 TOKEN |
0.2014 USDT |
0.1601 USDT |
0.2018 USDT |
0.1753 USDT |
| 2024-03-27 |
0.2152 USDT |
42,241,419.8833 TOKEN |
0.2198 USDT |
0.2050 USDT |
0.2400 USDT |
0.2121 USDT |
| 2024-03-26 |
0.2145 USDT |
124,528,061.2203 TOKEN |
0.1839 USDT |
0.1762 USDT |
0.2464 USDT |
0.2248 USDT |
| 2024-03-25 |
0.1676 USDT |
126,303,469.1039 TOKEN |
0.1293 USDT |
0.1285 USDT |
0.1960 USDT |
0.1866 USDT |
| 2024-03-24 |
0.1326 USDT |
59,385,705.5045 TOKEN |
0.1346 USDT |
0.1273 USDT |
0.1416 USDT |
0.1297 USDT |
| 2024-03-23 |
0.1327 USDT |
96,638,451.3108 TOKEN |
0.1144 USDT |
0.1061 USDT |
0.1593 USDT |
0.1543 USDT |
| 2024-03-22 |
0.1103 USDT |
91,743,440.8253 TOKEN |
0.1089 USDT |
0.1005 USDT |
0.1202 USDT |
0.1126 USDT |
| 2024-03-21 |
0.1005 USDT |
124,349,949.7895 TOKEN |
0.0880 USDT |
0.0841 USDT |
0.1170 USDT |
0.1108 USDT |
| 2024-03-20 |
0.0720 USDT |
68,570,135.5821 TOKEN |
0.0590 USDT |
0.0558 USDT |
0.0825 USDT |
0.0814 USDT |
| 2024-03-19 |
0.0590 USDT |
43,166,574.1213 TOKEN |
0.0612 USDT |
0.0524 USDT |
0.0672 USDT |
0.0600 USDT |
| 2024-03-18 |
0.0646 USDT |
16,890,964.7356 TOKEN |
0.0667 USDT |
0.0600 USDT |
0.0695 USDT |
0.0610 USDT |
| 2024-03-17 |
0.0645 USDT |
19,455,359.5217 TOKEN |
0.0627 USDT |
0.0589 USDT |
0.0679 USDT |
0.0673 USDT |
| 2024-03-16 |
0.0669 USDT |
23,023,270.8420 TOKEN |
0.0717 USDT |
0.0603 USDT |
0.0723 USDT |
0.0624 USDT |
| 2024-03-15 |
0.0700 USDT |
34,158,004.7199 TOKEN |
0.0770 USDT |
0.0626 USDT |
0.0802 USDT |
0.0687 USDT |
| 2024-03-14 |
0.0773 USDT |
32,910,429.5556 TOKEN |
0.0793 USDT |
0.0705 USDT |
0.0824 USDT |
0.0761 USDT |
| 2024-03-13 |
0.0784 USDT |
17,743,160.3610 TOKEN |
0.0785 USDT |
0.0753 USDT |
0.0811 USDT |
0.0782 USDT |
| 2024-03-12 |
0.0772 USDT |
25,340,199.6100 TOKEN |
0.0804 USDT |
0.0678 USDT |
0.0810 USDT |
0.0780 USDT |
| 2024-03-11 |
0.0812 USDT |
25,939,489.6419 TOKEN |
0.0824 USDT |
0.0769 USDT |
0.0858 USDT |
0.0789 USDT |
| 2024-03-10 |
0.0820 USDT |
44,466,118.0763 TOKEN |
0.0834 USDT |
0.0769 USDT |
0.0881 USDT |
0.0833 USDT |
| 2024-03-09 |
0.0869 USDT |
35,563,011.4896 TOKEN |
0.0876 USDT |
0.0820 USDT |
0.0933 USDT |
0.0835 USDT |
| 2024-03-08 |
0.0877 USDT |
89,921,000.2010 TOKEN |
0.0728 USDT |
0.0723 USDT |
0.0982 USDT |
0.0885 USDT |
| 2024-03-07 |
0.0711 USDT |
42,248,487.6691 TOKEN |
0.0688 USDT |
0.0656 USDT |
0.0773 USDT |
0.0751 USDT |
| 2024-03-06 |
0.0703 USDT |
83,990,574.0305 TOKEN |
0.0672 USDT |
0.0624 USDT |
0.0809 USDT |
0.0691 USDT |
| 2024-03-05 |
0.0740 USDT |
139,470,331.1528 TOKEN |
0.0577 USDT |
0.0515 USDT |
0.0905 USDT |
0.0630 USDT |
| 2024-03-04 |
0.0602 USDT |
66,701,133.2161 TOKEN |
0.0620 USDT |
0.0550 USDT |
0.0671 USDT |
0.0591 USDT |
| 2024-03-03 |
0.0568 USDT |
56,193,087.3821 TOKEN |
0.0557 USDT |
0.0476 USDT |
0.0639 USDT |
0.0624 USDT |
| 2024-03-02 |
0.0554 USDT |
46,807,362.6451 TOKEN |
0.0515 USDT |
0.0483 USDT |
0.0640 USDT |
0.0555 USDT |
| 2024-03-01 |
0.0473 USDT |
54,801,280.8526 TOKEN |
0.0393 USDT |
0.0393 USDT |
0.0583 USDT |
0.0523 USDT |
| 2024-02-29 |
0.0413 USDT |
24,304,624.9196 TOKEN |
0.0407 USDT |
0.0388 USDT |
0.0445 USDT |
0.0397 USDT |
| 2024-02-28 |
0.0409 USDT |
36,556,738.4185 TOKEN |
0.0411 USDT |
0.0345 USDT |
0.0438 USDT |
0.0397 USDT |