Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.5685 USDT |
524,936.6600 TRADE |
0.5654 USDT |
0.5404 USDT |
0.5925 USDT |
0.5780 USDT |
| 2025-01-21 |
0.4076 USDT |
285,615.9700 TRADE |
0.4172 USDT |
0.4010 USDT |
0.4187 USDT |
0.4154 USDT |
| 2025-01-20 |
0.4360 USDT |
437,221.7100 TRADE |
0.4371 USDT |
0.4051 USDT |
0.4592 USDT |
0.4068 USDT |
| 2025-01-19 |
0.4758 USDT |
427,925.9000 TRADE |
0.5117 USDT |
0.4281 USDT |
0.5131 USDT |
0.4363 USDT |
| 2025-01-18 |
0.5452 USDT |
172,123.3400 TRADE |
0.5853 USDT |
0.5146 USDT |
0.5907 USDT |
0.5149 USDT |
| 2025-01-17 |
0.5594 USDT |
255,745.0600 TRADE |
0.5123 USDT |
0.5111 USDT |
0.5938 USDT |
0.5888 USDT |
| 2025-01-16 |
0.5135 USDT |
133,278.9600 TRADE |
0.5184 USDT |
0.4861 USDT |
0.5354 USDT |
0.5009 USDT |
| 2025-01-15 |
0.4971 USDT |
118,625.5200 TRADE |
0.4699 USDT |
0.4685 USDT |
0.5230 USDT |
0.5207 USDT |
| 2025-01-14 |
0.4580 USDT |
88,111.0600 TRADE |
0.4424 USDT |
0.4386 USDT |
0.4698 USDT |
0.4618 USDT |
| 2025-01-13 |
0.4513 USDT |
443,747.0800 TRADE |
0.4911 USDT |
0.4178 USDT |
0.4955 USDT |
0.4407 USDT |
| 2025-01-12 |
0.4970 USDT |
50,476.4200 TRADE |
0.4947 USDT |
0.4910 USDT |
0.5045 USDT |
0.4966 USDT |
| 2025-01-11 |
0.5044 USDT |
142,662.7000 TRADE |
0.5098 USDT |
0.4820 USDT |
0.5340 USDT |
0.4997 USDT |
| 2025-01-10 |
0.5154 USDT |
292,983.7800 TRADE |
0.5055 USDT |
0.4881 USDT |
0.5400 USDT |
0.5192 USDT |
| 2025-01-09 |
0.5575 USDT |
103,668.7100 TRADE |
0.5708 USDT |
0.5459 USDT |
0.5787 USDT |
0.5459 USDT |
| 2025-01-08 |
0.5771 USDT |
152,127.2000 TRADE |
0.6056 USDT |
0.5365 USDT |
0.6131 USDT |
0.5694 USDT |
| 2025-01-07 |
0.6691 USDT |
169,911.3100 TRADE |
0.7138 USDT |
0.5883 USDT |
0.7290 USDT |
0.6116 USDT |
| 2025-01-06 |
0.6537 USDT |
138,705.5300 TRADE |
0.6258 USDT |
0.6150 USDT |
0.6883 USDT |
0.6708 USDT |
| 2025-01-05 |
0.6431 USDT |
732,240.8200 TRADE |
0.5450 USDT |
0.5148 USDT |
0.7294 USDT |
0.6244 USDT |
| 2025-01-04 |
0.5714 USDT |
199,065.9000 TRADE |
0.5693 USDT |
0.5444 USDT |
0.6254 USDT |
0.5501 USDT |
| 2025-01-03 |
0.5428 USDT |
81,813.3600 TRADE |
0.5507 USDT |
0.5321 USDT |
0.5677 USDT |
0.5606 USDT |
| 2025-01-02 |
0.5388 USDT |
243,094.9000 TRADE |
0.5022 USDT |
0.4992 USDT |
0.5703 USDT |
0.5525 USDT |
| 2025-01-01 |
0.5188 USDT |
168,138.1200 TRADE |
0.5455 USDT |
0.4987 USDT |
0.5531 USDT |
0.5008 USDT |
| 2024-12-31 |
0.5726 USDT |
120,028.3900 TRADE |
0.5840 USDT |
0.5441 USDT |
0.5904 USDT |
0.5473 USDT |
| 2024-12-30 |
0.5731 USDT |
124,099.7300 TRADE |
0.5759 USDT |
0.5616 USDT |
0.5930 USDT |
0.5777 USDT |
| 2024-12-29 |
0.5925 USDT |
67,411.5900 TRADE |
0.5849 USDT |
0.5730 USDT |
0.6301 USDT |
0.5832 USDT |
| 2024-12-28 |
0.5802 USDT |
65,109.4500 TRADE |
0.5836 USDT |
0.5715 USDT |
0.5963 USDT |
0.5877 USDT |
| 2024-12-27 |
0.6054 USDT |
113,703.9200 TRADE |
0.5822 USDT |
0.5822 USDT |
0.6330 USDT |
0.5920 USDT |
| 2024-12-26 |
0.6032 USDT |
131,644.8600 TRADE |
0.6396 USDT |
0.5818 USDT |
0.6396 USDT |
0.5819 USDT |
| 2024-12-25 |
0.6544 USDT |
61,659.6000 TRADE |
0.6420 USDT |
0.6355 USDT |
0.6812 USDT |
0.6480 USDT |
| 2024-12-24 |
0.5915 USDT |
154,390.9600 TRADE |
0.5670 USDT |
0.5559 USDT |
0.6399 USDT |
0.6312 USDT |
| 2024-12-23 |
0.5606 USDT |
94,700.1000 TRADE |
0.5858 USDT |
0.5325 USDT |
0.5867 USDT |
0.5358 USDT |
| 2024-12-22 |
0.5771 USDT |
105,492.0600 TRADE |
0.5693 USDT |
0.5663 USDT |
0.6087 USDT |
0.5724 USDT |
| 2024-12-21 |
0.5812 USDT |
179,274.4600 TRADE |
0.5561 USDT |
0.5549 USDT |
0.6104 USDT |
0.5700 USDT |
| 2024-12-20 |
0.5318 USDT |
390,436.5500 TRADE |
0.5834 USDT |
0.4740 USDT |
0.5900 USDT |
0.5574 USDT |
| 2024-12-19 |
0.6043 USDT |
530,591.2800 TRADE |
0.6380 USDT |
0.5149 USDT |
0.7690 USDT |
0.5955 USDT |
| 2024-12-18 |
0.6608 USDT |
249,696.4200 TRADE |
0.6743 USDT |
0.6283 USDT |
0.6967 USDT |
0.6398 USDT |
| 2024-12-17 |
0.7131 USDT |
480,612.7100 TRADE |
0.7323 USDT |
0.6600 USDT |
0.7582 USDT |
0.6951 USDT |
| 2024-12-16 |
0.7279 USDT |
255,606.2100 TRADE |
0.6843 USDT |
0.6843 USDT |
0.8000 USDT |
0.7414 USDT |
| 2024-12-15 |
0.6745 USDT |
200,520.1300 TRADE |
0.6608 USDT |
0.6601 USDT |
0.7027 USDT |
0.6743 USDT |
| 2024-12-14 |
0.7136 USDT |
124,917.7600 TRADE |
0.7374 USDT |
0.6854 USDT |
0.7422 USDT |
0.6864 USDT |
| 2024-12-13 |
0.7321 USDT |
192,380.7800 TRADE |
0.7540 USDT |
0.7170 USDT |
0.7739 USDT |
0.7327 USDT |
| 2024-12-12 |
0.7806 USDT |
239,992.7900 TRADE |
0.7710 USDT |
0.7565 USDT |
0.8097 USDT |
0.7732 USDT |
| 2024-12-11 |
0.7429 USDT |
238,897.4600 TRADE |
0.7357 USDT |
0.7200 USDT |
0.7799 USDT |
0.7657 USDT |
| 2024-12-10 |
0.7537 USDT |
629,968.2100 TRADE |
0.7329 USDT |
0.6946 USDT |
0.8019 USDT |
0.7349 USDT |
| 2024-12-09 |
0.7744 USDT |
845,734.2200 TRADE |
0.7460 USDT |
0.6763 USDT |
0.8827 USDT |
0.7765 USDT |
| 2024-12-08 |
0.7599 USDT |
208,291.7100 TRADE |
0.7955 USDT |
0.7341 USDT |
0.8004 USDT |
0.7500 USDT |
| 2024-12-07 |
0.8287 USDT |
208,837.8000 TRADE |
0.8654 USDT |
0.7837 USDT |
0.8720 USDT |
0.7893 USDT |
| 2024-12-06 |
0.8122 USDT |
384,158.6500 TRADE |
0.7682 USDT |
0.7620 USDT |
0.8680 USDT |
0.8610 USDT |
| 2024-12-05 |
0.7579 USDT |
211,634.5700 TRADE |
0.7437 USDT |
0.7367 USDT |
0.7895 USDT |
0.7735 USDT |
| 2024-12-04 |
0.7191 USDT |
632,255.8600 TRADE |
0.6911 USDT |
0.6787 USDT |
0.7706 USDT |
0.7527 USDT |