Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.6402 USDT |
534,246.3800 TRADE |
0.5868 USDT |
0.5868 USDT |
0.6881 USDT |
0.6442 USDT |
| 2024-12-02 |
0.5827 USDT |
260,403.3200 TRADE |
0.6175 USDT |
0.5600 USDT |
0.6219 USDT |
0.5837 USDT |
| 2024-12-01 |
0.6029 USDT |
343,153.7900 TRADE |
0.6528 USDT |
0.5656 USDT |
0.6528 USDT |
0.5730 USDT |
| 2024-11-30 |
0.6415 USDT |
220,452.2000 TRADE |
0.6232 USDT |
0.6200 USDT |
0.6577 USDT |
0.6550 USDT |
| 2024-11-29 |
0.6143 USDT |
529,955.4500 TRADE |
0.5728 USDT |
0.5717 USDT |
0.6490 USDT |
0.6251 USDT |
| 2024-11-28 |
0.5319 USDT |
830,210.6200 TRADE |
0.5270 USDT |
0.5050 USDT |
0.6134 USDT |
0.5719 USDT |
| 2024-11-27 |
0.5217 USDT |
433,692.8500 TRADE |
0.5193 USDT |
0.4963 USDT |
0.5363 USDT |
0.5210 USDT |
| 2024-11-26 |
0.5024 USDT |
1,663,802.6700 TRADE |
0.4330 USDT |
0.4283 USDT |
0.6600 USDT |
0.5223 USDT |
| 2024-11-25 |
0.4396 USDT |
271,762.3000 TRADE |
0.4173 USDT |
0.4121 USDT |
0.4677 USDT |
0.4341 USDT |
| 2024-11-24 |
0.4078 USDT |
263,797.9100 TRADE |
0.4035 USDT |
0.3964 USDT |
0.4400 USDT |
0.4029 USDT |
| 2024-11-23 |
0.3996 USDT |
388,081.2300 TRADE |
0.4154 USDT |
0.3812 USDT |
0.4205 USDT |
0.4000 USDT |
| 2024-11-22 |
0.4182 USDT |
274,206.9700 TRADE |
0.4279 USDT |
0.3959 USDT |
0.4452 USDT |
0.4183 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 |