Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4321 USDT |
43,662.5400 TRADE |
0.4279 USDT |
0.4220 USDT |
0.4452 USDT |
0.4406 USDT |
| 2024-11-21 |
0.4352 USDT |
262,999.5400 TRADE |
0.4240 USDT |
0.4172 USDT |
0.4557 USDT |
0.4265 USDT |
| 2024-11-20 |
0.4140 USDT |
148,739.7100 TRADE |
0.4134 USDT |
0.3934 USDT |
0.4330 USDT |
0.4308 USDT |
| 2024-11-19 |
0.4410 USDT |
298,374.6600 TRADE |
0.4672 USDT |
0.4140 USDT |
0.4693 USDT |
0.4285 USDT |
| 2024-11-18 |
0.4370 USDT |
364,726.0200 TRADE |
0.3983 USDT |
0.3960 USDT |
0.4713 USDT |
0.4659 USDT |
| 2024-11-17 |
0.3971 USDT |
221,341.6900 TRADE |
0.3987 USDT |
0.3861 USDT |
0.4110 USDT |
0.4000 USDT |
| 2024-11-16 |
0.3914 USDT |
276,806.5200 TRADE |
0.4040 USDT |
0.3733 USDT |
0.4200 USDT |
0.3954 USDT |
| 2024-11-15 |
0.4066 USDT |
216,078.7500 TRADE |
0.4135 USDT |
0.3950 USDT |
0.4259 USDT |
0.4025 USDT |
| 2024-11-14 |
0.4218 USDT |
503,712.8200 TRADE |
0.4713 USDT |
0.3636 USDT |
0.4999 USDT |
0.4126 USDT |
| 2024-11-13 |
0.4961 USDT |
444,372.5000 TRADE |
0.5193 USDT |
0.4608 USDT |
0.5371 USDT |
0.4661 USDT |
| 2024-11-12 |
0.5463 USDT |
365,815.9900 TRADE |
0.5885 USDT |
0.5050 USDT |
0.5894 USDT |
0.5303 USDT |
| 2024-11-11 |
0.5339 USDT |
677,640.0500 TRADE |
0.4876 USDT |
0.4604 USDT |
0.6048 USDT |
0.5699 USDT |
| 2024-11-10 |
0.3920 USDT |
413,526.2300 TRADE |
0.3838 USDT |
0.3700 USDT |
0.4279 USDT |
0.4209 USDT |
| 2024-11-09 |
0.3746 USDT |
308,674.4800 TRADE |
0.3660 USDT |
0.3416 USDT |
0.4000 USDT |
0.3759 USDT |
| 2024-11-08 |
0.3720 USDT |
397,139.9500 TRADE |
0.3838 USDT |
0.3533 USDT |
0.3955 USDT |
0.3679 USDT |
| 2024-11-07 |
0.3943 USDT |
586,773.7900 TRADE |
0.4168 USDT |
0.3732 USDT |
0.4275 USDT |
0.3834 USDT |
| 2024-11-06 |
0.4207 USDT |
324,219.7100 TRADE |
0.4026 USDT |
0.4025 USDT |
0.4390 USDT |
0.4143 USDT |
| 2024-11-05 |
0.3961 USDT |
391,773.7900 TRADE |
0.3814 USDT |
0.3745 USDT |
0.4149 USDT |
0.4028 USDT |
| 2024-11-04 |
0.3956 USDT |
174,390.4900 TRADE |
0.4115 USDT |
0.3809 USDT |
0.4122 USDT |
0.3817 USDT |
| 2024-11-03 |
0.3916 USDT |
261,572.0600 TRADE |
0.4025 USDT |
0.3703 USDT |
0.4148 USDT |
0.4122 USDT |
| 2024-11-02 |
0.3919 USDT |
148,980.3700 TRADE |
0.4036 USDT |
0.3794 USDT |
0.4063 USDT |
0.4032 USDT |
| 2024-11-01 |
0.4046 USDT |
629,198.4900 TRADE |
0.3729 USDT |
0.3729 USDT |
0.4290 USDT |
0.4130 USDT |
| 2024-10-31 |
0.3629 USDT |
357,200.9300 TRADE |
0.3626 USDT |
0.3560 USDT |
0.3851 USDT |
0.3660 USDT |
| 2024-10-30 |
0.3768 USDT |
486,943.2200 TRADE |
0.4107 USDT |
0.3570 USDT |
0.4153 USDT |
0.3626 USDT |
| 2024-10-29 |
0.3785 USDT |
511,863.6300 TRADE |
0.3216 USDT |
0.3200 USDT |
0.4257 USDT |
0.4069 USDT |
| 2024-10-28 |
0.3148 USDT |
668,030.1500 TRADE |
0.3194 USDT |
0.2901 USDT |
0.3362 USDT |
0.3216 USDT |
| 2024-10-27 |
0.3645 USDT |
384,497.3500 TRADE |
0.3629 USDT |
0.3439 USDT |
0.4082 USDT |
0.3589 USDT |
| 2024-10-26 |
0.3558 USDT |
270,666.5900 TRADE |
0.3511 USDT |
0.3399 USDT |
0.3852 USDT |
0.3546 USDT |
| 2024-10-25 |
0.3734 USDT |
308,810.3500 TRADE |
0.3769 USDT |
0.3546 USDT |
0.4104 USDT |
0.3668 USDT |
| 2024-10-24 |
0.3718 USDT |
276,801.3000 TRADE |
0.3842 USDT |
0.3408 USDT |
0.4031 USDT |
0.3782 USDT |
| 2024-10-23 |
0.3840 USDT |
179,548.1500 TRADE |
0.4170 USDT |
0.3520 USDT |
0.4214 USDT |
0.3750 USDT |
| 2024-10-22 |
0.4182 USDT |
97,718.5100 TRADE |
0.4246 USDT |
0.4039 USDT |
0.4311 USDT |
0.4167 USDT |
| 2024-10-21 |
0.4573 USDT |
201,631.3200 TRADE |
0.4558 USDT |
0.4329 USDT |
0.4846 USDT |
0.4383 USDT |
| 2024-10-20 |
0.4204 USDT |
99,997.8900 TRADE |
0.4188 USDT |
0.4054 USDT |
0.4345 USDT |
0.4259 USDT |
| 2024-10-19 |
0.4218 USDT |
295,996.3700 TRADE |
0.4615 USDT |
0.3937 USDT |
0.4636 USDT |
0.4195 USDT |
| 2024-10-18 |
0.4671 USDT |
152,176.6300 TRADE |
0.4652 USDT |
0.4494 USDT |
0.4956 USDT |
0.4619 USDT |
| 2024-10-17 |
0.4740 USDT |
246,321.1200 TRADE |
0.5040 USDT |
0.4457 USDT |
0.5102 USDT |
0.4605 USDT |
| 2024-10-16 |
0.4675 USDT |
148,809.6500 TRADE |
0.4762 USDT |
0.4502 USDT |
0.4972 USDT |
0.4845 USDT |
| 2024-10-15 |
0.4929 USDT |
313,138.8800 TRADE |
0.5323 USDT |
0.4512 USDT |
0.5324 USDT |
0.4767 USDT |
| 2024-10-14 |
0.4937 USDT |
240,843.4900 TRADE |
0.4804 USDT |
0.4783 USDT |
0.5205 USDT |
0.5001 USDT |
| 2024-10-13 |
0.4588 USDT |
318,774.8600 TRADE |
0.4610 USDT |
0.4278 USDT |
0.5175 USDT |
0.4516 USDT |
| 2024-10-12 |
0.4780 USDT |
261,388.0500 TRADE |
0.5069 USDT |
0.4306 USDT |
0.5214 USDT |
0.4577 USDT |
| 2024-10-11 |
0.4851 USDT |
239,631.9500 TRADE |
0.4964 USDT |
0.4653 USDT |
0.5100 USDT |
0.5075 USDT |
| 2024-10-10 |
0.5138 USDT |
451,678.9200 TRADE |
0.5081 USDT |
0.4820 USDT |
0.5273 USDT |
0.4987 USDT |
| 2024-10-09 |
0.5150 USDT |
635,647.5400 TRADE |
0.5313 USDT |
0.5019 USDT |
0.5322 USDT |
0.5125 USDT |
| 2024-10-08 |
0.5286 USDT |
326,056.5200 TRADE |
0.5406 USDT |
0.5096 USDT |
0.5437 USDT |
0.5183 USDT |
| 2024-10-07 |
0.5753 USDT |
579,615.2400 TRADE |
0.5879 USDT |
0.5200 USDT |
0.6188 USDT |
0.5475 USDT |
| 2024-10-06 |
0.5860 USDT |
200,544.6200 TRADE |
0.5809 USDT |
0.5632 USDT |
0.6400 USDT |
0.5920 USDT |
| 2024-10-05 |
0.5929 USDT |
301,606.3400 TRADE |
0.6103 USDT |
0.5691 USDT |
0.6160 USDT |
0.5839 USDT |
| 2024-10-04 |
0.5755 USDT |
317,881.4700 TRADE |
0.5505 USDT |
0.5492 USDT |
0.6280 USDT |
0.6260 USDT |