Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.1421 USDT |
210,872.5220 TRADE |
0.1472 USDT |
0.1367 USDT |
0.1510 USDT |
0.1369 USDT |
| 2023-10-30 |
0.1445 USDT |
295,302.9326 TRADE |
0.1399 USDT |
0.1365 USDT |
0.1510 USDT |
0.1507 USDT |
| 2023-10-29 |
0.1360 USDT |
296,932.8743 TRADE |
0.1310 USDT |
0.1280 USDT |
0.1455 USDT |
0.1381 USDT |
| 2023-10-28 |
0.1254 USDT |
560,283.8995 TRADE |
0.1140 USDT |
0.1103 USDT |
0.1420 USDT |
0.1333 USDT |
| 2023-10-27 |
0.1162 USDT |
340,939.0531 TRADE |
0.1153 USDT |
0.1087 USDT |
0.1273 USDT |
0.1134 USDT |
| 2023-10-26 |
0.1130 USDT |
496,852.3555 TRADE |
0.1017 USDT |
0.0989 USDT |
0.1272 USDT |
0.1153 USDT |
| 2023-10-25 |
0.1039 USDT |
261,228.2666 TRADE |
0.1013 USDT |
0.0978 USDT |
0.1107 USDT |
0.1039 USDT |
| 2023-10-24 |
0.1011 USDT |
126,510.7611 TRADE |
0.0927 USDT |
0.0927 USDT |
0.1100 USDT |
0.0991 USDT |
| 2023-10-23 |
0.0934 USDT |
98,471.8586 TRADE |
0.0972 USDT |
0.0853 USDT |
0.0982 USDT |
0.0926 USDT |
| 2023-10-22 |
0.0963 USDT |
160,374.8739 TRADE |
0.0913 USDT |
0.0904 USDT |
0.1022 USDT |
0.0977 USDT |
| 2023-10-21 |
0.0895 USDT |
46,613.2551 TRADE |
0.0883 USDT |
0.0870 USDT |
0.0922 USDT |
0.0912 USDT |
| 2023-10-20 |
0.0883 USDT |
48,266.8620 TRADE |
0.0871 USDT |
0.0864 USDT |
0.0915 USDT |
0.0880 USDT |
| 2023-10-19 |
0.0862 USDT |
21,951.7898 TRADE |
0.0867 USDT |
0.0849 USDT |
0.0871 USDT |
0.0871 USDT |
| 2023-10-18 |
0.0876 USDT |
203,972.1116 TRADE |
0.0889 USDT |
0.0844 USDT |
0.0931 USDT |
0.0861 USDT |
| 2023-10-17 |
0.0898 USDT |
201,612.5427 TRADE |
0.0975 USDT |
0.0851 USDT |
0.0985 USDT |
0.0889 USDT |
| 2023-10-16 |
0.0950 USDT |
70,185.8245 TRADE |
0.0968 USDT |
0.0930 USDT |
0.0984 USDT |
0.0970 USDT |
| 2023-10-15 |
0.0983 USDT |
33,729.1555 TRADE |
0.0994 USDT |
0.0961 USDT |
0.1002 USDT |
0.0962 USDT |
| 2023-10-14 |
0.0968 USDT |
43,656.5877 TRADE |
0.0937 USDT |
0.0927 USDT |
0.1004 USDT |
0.1000 USDT |
| 2023-10-13 |
0.0952 USDT |
98,947.5150 TRADE |
0.0972 USDT |
0.0913 USDT |
0.0972 USDT |
0.0944 USDT |
| 2023-10-12 |
0.0966 USDT |
47,612.4024 TRADE |
0.0976 USDT |
0.0945 USDT |
0.0990 USDT |
0.0978 USDT |
| 2023-10-11 |
0.0986 USDT |
96,215.9327 TRADE |
0.0952 USDT |
0.0939 USDT |
0.1042 USDT |
0.0971 USDT |
| 2023-10-10 |
0.0987 USDT |
93,413.4328 TRADE |
0.0989 USDT |
0.0935 USDT |
0.1032 USDT |
0.0950 USDT |
| 2023-10-09 |
0.1022 USDT |
50,420.5235 TRADE |
0.1012 USDT |
0.0995 USDT |
0.1050 USDT |
0.1003 USDT |
| 2023-10-08 |
0.0974 USDT |
180,079.2386 TRADE |
0.0967 USDT |
0.0911 USDT |
0.1050 USDT |
0.1031 USDT |
| 2023-10-07 |
0.0976 USDT |
67,483.3058 TRADE |
0.1005 USDT |
0.0949 USDT |
0.1007 USDT |
0.0974 USDT |
| 2023-10-06 |
0.1054 USDT |
297,817.5813 TRADE |
0.1059 USDT |
0.0949 USDT |
0.1150 USDT |
0.0997 USDT |
| 2023-10-05 |
0.1076 USDT |
208,463.8073 TRADE |
0.1011 USDT |
0.1003 USDT |
0.1133 USDT |
0.1060 USDT |
| 2023-10-04 |
0.1022 USDT |
15,214.1018 TRADE |
0.1035 USDT |
0.1005 USDT |
0.1044 USDT |
0.1012 USDT |
| 2023-10-03 |
0.1036 USDT |
60,760.4030 TRADE |
0.1010 USDT |
0.1005 USDT |
0.1070 USDT |
0.1029 USDT |
| 2023-10-02 |
0.1058 USDT |
42,586.1679 TRADE |
0.1091 USDT |
0.1027 USDT |
0.1091 USDT |
0.1044 USDT |
| 2023-10-01 |
0.1095 USDT |
116,955.1686 TRADE |
0.1082 USDT |
0.1039 USDT |
0.1170 USDT |
0.1093 USDT |
| 2023-09-30 |
0.1054 USDT |
45,331.7899 TRADE |
0.1023 USDT |
0.1003 USDT |
0.1103 USDT |
0.1098 USDT |
| 2023-09-29 |
0.1000 USDT |
292,905.6457 TRADE |
0.0992 USDT |
0.0978 USDT |
0.1005 USDT |
0.0994 USDT |
| 2023-09-28 |
0.0998 USDT |
35,593.2305 TRADE |
0.1013 USDT |
0.0970 USDT |
0.1029 USDT |
0.0991 USDT |
| 2023-09-27 |
0.0980 USDT |
87,573.3263 TRADE |
0.0957 USDT |
0.0944 USDT |
0.1020 USDT |
0.1013 USDT |
| 2023-09-26 |
0.0994 USDT |
123,229.4278 TRADE |
0.1029 USDT |
0.0955 USDT |
0.1036 USDT |
0.0965 USDT |
| 2023-09-25 |
0.1030 USDT |
174,843.9306 TRADE |
0.1067 USDT |
0.0997 USDT |
0.1067 USDT |
0.1026 USDT |
| 2023-09-24 |
0.1108 USDT |
201,532.5449 TRADE |
0.1211 USDT |
0.1037 USDT |
0.1217 USDT |
0.1059 USDT |
| 2023-09-23 |
0.1241 USDT |
101,932.7607 TRADE |
0.1168 USDT |
0.1166 USDT |
0.1280 USDT |
0.1231 USDT |
| 2023-09-22 |
0.1153 USDT |
199,424.1058 TRADE |
0.1134 USDT |
0.1122 USDT |
0.1263 USDT |
0.1161 USDT |
| 2023-09-21 |
0.1144 USDT |
610,173.3295 TRADE |
0.1005 USDT |
0.0999 USDT |
0.1265 USDT |
0.1133 USDT |
| 2023-09-20 |
0.1126 USDT |
980,218.6083 TRADE |
0.0921 USDT |
0.0921 USDT |
0.1329 USDT |
0.1065 USDT |
| 2023-09-19 |
0.0870 USDT |
565,911.4008 TRADE |
0.0801 USDT |
0.0791 USDT |
0.0970 USDT |
0.0924 USDT |
| 2023-09-18 |
0.0846 USDT |
367,695.2575 TRADE |
0.0871 USDT |
0.0777 USDT |
0.0876 USDT |
0.0797 USDT |
| 2023-09-17 |
0.0903 USDT |
810,026.4079 TRADE |
0.1003 USDT |
0.0812 USDT |
0.1013 USDT |
0.0869 USDT |
| 2023-09-16 |
0.0931 USDT |
787,527.8494 TRADE |
0.0827 USDT |
0.0812 USDT |
0.1100 USDT |
0.0989 USDT |
| 2023-09-15 |
0.0780 USDT |
586,231.2577 TRADE |
0.0785 USDT |
0.0755 USDT |
0.0835 USDT |
0.0820 USDT |
| 2023-09-14 |
0.0775 USDT |
583,772.7968 TRADE |
0.0770 USDT |
0.0764 USDT |
0.0795 USDT |
0.0785 USDT |
| 2023-09-13 |
0.0768 USDT |
576,832.6999 TRADE |
0.0774 USDT |
0.0758 USDT |
0.0778 USDT |
0.0770 USDT |
| 2023-09-12 |
0.0780 USDT |
681,485.3529 TRADE |
0.0784 USDT |
0.0771 USDT |
0.0786 USDT |
0.0778 USDT |