Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0397 USDT |
33,218,124.3636 TOKEN |
0.0375 USDT |
0.0370 USDT |
0.0436 USDT |
0.0405 USDT |
| 2024-02-26 |
0.0366 USDT |
15,124,899.2573 TOKEN |
0.0360 USDT |
0.0349 USDT |
0.0387 USDT |
0.0374 USDT |
| 2024-02-25 |
0.0360 USDT |
11,944,290.2991 TOKEN |
0.0359 USDT |
0.0353 USDT |
0.0373 USDT |
0.0361 USDT |
| 2024-02-24 |
0.0355 USDT |
6,707,659.5529 TOKEN |
0.0347 USDT |
0.0337 USDT |
0.0365 USDT |
0.0363 USDT |
| 2024-02-23 |
0.0356 USDT |
15,369,854.6066 TOKEN |
0.0360 USDT |
0.0344 USDT |
0.0369 USDT |
0.0357 USDT |
| 2024-02-22 |
0.0357 USDT |
14,337,104.8414 TOKEN |
0.0340 USDT |
0.0328 USDT |
0.0383 USDT |
0.0368 USDT |
| 2024-02-21 |
0.0338 USDT |
15,462,889.1241 TOKEN |
0.0359 USDT |
0.0320 USDT |
0.0360 USDT |
0.0341 USDT |
| 2024-02-20 |
0.0367 USDT |
18,960,324.5418 TOKEN |
0.0385 USDT |
0.0346 USDT |
0.0393 USDT |
0.0363 USDT |
| 2024-02-19 |
0.0386 USDT |
27,850,774.6642 TOKEN |
0.0356 USDT |
0.0355 USDT |
0.0409 USDT |
0.0384 USDT |
| 2024-02-18 |
0.0348 USDT |
7,859,875.1463 TOKEN |
0.0342 USDT |
0.0336 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-02-17 |
0.0337 USDT |
13,296,146.7472 TOKEN |
0.0340 USDT |
0.0323 USDT |
0.0346 USDT |
0.0342 USDT |
| 2024-02-16 |
0.0332 USDT |
21,524,524.5966 TOKEN |
0.0316 USDT |
0.0315 USDT |
0.0360 USDT |
0.0332 USDT |
| 2024-02-15 |
0.0313 USDT |
10,078,371.5231 TOKEN |
0.0312 USDT |
0.0306 USDT |
0.0320 USDT |
0.0313 USDT |
| 2024-02-14 |
0.0313 USDT |
12,655,088.4890 TOKEN |
0.0309 USDT |
0.0306 USDT |
0.0325 USDT |
0.0313 USDT |
| 2024-02-13 |
0.0312 USDT |
19,715,632.6036 TOKEN |
0.0308 USDT |
0.0297 USDT |
0.0324 USDT |
0.0307 USDT |
| 2024-02-12 |
0.0301 USDT |
13,301,135.0535 TOKEN |
0.0296 USDT |
0.0290 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-02-11 |
0.0300 USDT |
9,755,634.6016 TOKEN |
0.0296 USDT |
0.0293 USDT |
0.0306 USDT |
0.0296 USDT |
| 2024-02-10 |
0.0296 USDT |
11,510,326.6356 TOKEN |
0.0298 USDT |
0.0285 USDT |
0.0304 USDT |
0.0299 USDT |
| 2024-02-09 |
0.0299 USDT |
14,657,003.8248 TOKEN |
0.0286 USDT |
0.0285 USDT |
0.0312 USDT |
0.0297 USDT |
| 2024-02-08 |
0.0293 USDT |
19,302,699.5445 TOKEN |
0.0292 USDT |
0.0284 USDT |
0.0301 USDT |
0.0286 USDT |
| 2024-02-07 |
0.0288 USDT |
20,847,676.8879 TOKEN |
0.0275 USDT |
0.0275 USDT |
0.0310 USDT |
0.0292 USDT |
| 2024-02-06 |
0.0272 USDT |
36,440,883.6999 TOKEN |
0.0253 USDT |
0.0246 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-02-05 |
0.0261 USDT |
38,458,951.0347 TOKEN |
0.0233 USDT |
0.0227 USDT |
0.0294 USDT |
0.0257 USDT |
| 2024-02-04 |
0.0238 USDT |
8,029,569.6168 TOKEN |
0.0242 USDT |
0.0226 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-02-03 |
0.0245 USDT |
4,081,258.0222 TOKEN |
0.0248 USDT |
0.0241 USDT |
0.0249 USDT |
0.0245 USDT |
| 2024-02-02 |
0.0248 USDT |
11,547,488.2344 TOKEN |
0.0244 USDT |
0.0242 USDT |
0.0253 USDT |
0.0249 USDT |
| 2024-02-01 |
0.0243 USDT |
7,083,297.8475 TOKEN |
0.0249 USDT |
0.0236 USDT |
0.0250 USDT |
0.0243 USDT |
| 2024-01-31 |
0.0255 USDT |
12,179,446.7860 TOKEN |
0.0263 USDT |
0.0244 USDT |
0.0264 USDT |
0.0248 USDT |
| 2024-01-30 |
0.0270 USDT |
12,797,369.1494 TOKEN |
0.0272 USDT |
0.0262 USDT |
0.0278 USDT |
0.0271 USDT |
| 2024-01-29 |
0.0263 USDT |
7,551,250.6560 TOKEN |
0.0258 USDT |
0.0253 USDT |
0.0272 USDT |
0.0271 USDT |
| 2024-01-28 |
0.0263 USDT |
10,396,488.0689 TOKEN |
0.0264 USDT |
0.0258 USDT |
0.0266 USDT |
0.0262 USDT |