Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |