Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0837 USDT |
535,831.1112 TRADE |
0.0849 USDT |
0.0822 USDT |
0.0849 USDT |
0.0825 USDT |
| 2023-08-30 |
0.0860 USDT |
477,776.7900 TRADE |
0.0885 USDT |
0.0837 USDT |
0.0895 USDT |
0.0845 USDT |
| 2023-08-29 |
0.0867 USDT |
598,547.4162 TRADE |
0.0854 USDT |
0.0821 USDT |
0.0978 USDT |
0.0885 USDT |
| 2023-08-28 |
0.0867 USDT |
113,242.3299 TRADE |
0.0866 USDT |
0.0855 USDT |
0.0874 USDT |
0.0865 USDT |
| 2023-08-27 |
0.0886 USDT |
592,982.0042 TRADE |
0.0904 USDT |
0.0844 USDT |
0.0906 USDT |
0.0869 USDT |
| 2023-08-26 |
0.0891 USDT |
389,628.3879 TRADE |
0.0903 USDT |
0.0876 USDT |
0.0909 USDT |
0.0904 USDT |
| 2023-08-25 |
0.0905 USDT |
352,672.8371 TRADE |
0.0908 USDT |
0.0887 USDT |
0.0919 USDT |
0.0891 USDT |
| 2023-08-24 |
0.0906 USDT |
456,466.3508 TRADE |
0.0911 USDT |
0.0887 USDT |
0.0924 USDT |
0.0918 USDT |
| 2023-08-23 |
0.0898 USDT |
389,103.5953 TRADE |
0.0899 USDT |
0.0879 USDT |
0.0917 USDT |
0.0915 USDT |
| 2023-08-22 |
0.0890 USDT |
444,021.5653 TRADE |
0.0879 USDT |
0.0872 USDT |
0.0902 USDT |
0.0900 USDT |
| 2023-08-21 |
0.0878 USDT |
336,676.8213 TRADE |
0.0905 USDT |
0.0872 USDT |
0.0906 USDT |
0.0879 USDT |
| 2023-08-20 |
0.0910 USDT |
49,717.4705 TRADE |
0.0894 USDT |
0.0882 USDT |
0.0922 USDT |
0.0903 USDT |
| 2023-08-19 |
0.0875 USDT |
283,311.4439 TRADE |
0.0872 USDT |
0.0870 USDT |
0.0895 USDT |
0.0890 USDT |
| 2023-08-18 |
0.0890 USDT |
426,784.5328 TRADE |
0.0892 USDT |
0.0872 USDT |
0.0907 USDT |
0.0881 USDT |
| 2023-08-17 |
0.0896 USDT |
505,360.0356 TRADE |
0.0905 USDT |
0.0887 USDT |
0.0909 USDT |
0.0896 USDT |
| 2023-08-16 |
0.0978 USDT |
596,397.6990 TRADE |
0.0975 USDT |
0.0911 USDT |
0.1103 USDT |
0.0924 USDT |
| 2023-08-15 |
0.0982 USDT |
544,728.3866 TRADE |
0.0997 USDT |
0.0975 USDT |
0.0997 USDT |
0.0975 USDT |
| 2023-08-14 |
0.0995 USDT |
459,617.8416 TRADE |
0.0997 USDT |
0.0983 USDT |
0.1001 USDT |
0.0997 USDT |
| 2023-08-13 |
0.1001 USDT |
442,299.1936 TRADE |
0.1002 USDT |
0.0992 USDT |
0.1010 USDT |
0.0997 USDT |
| 2023-08-12 |
0.1002 USDT |
499,142.0082 TRADE |
0.1004 USDT |
0.0982 USDT |
0.1018 USDT |
0.1002 USDT |
| 2023-08-11 |
0.1006 USDT |
501,381.1698 TRADE |
0.1001 USDT |
0.0986 USDT |
0.1016 USDT |
0.1008 USDT |
| 2023-08-10 |
0.1013 USDT |
516,153.5322 TRADE |
0.1026 USDT |
0.1000 USDT |
0.1026 USDT |
0.1007 USDT |
| 2023-08-09 |
0.1035 USDT |
485,443.3898 TRADE |
0.1037 USDT |
0.1024 USDT |
0.1042 USDT |
0.1027 USDT |
| 2023-08-08 |
0.1020 USDT |
556,890.5625 TRADE |
0.1025 USDT |
0.1005 USDT |
0.1039 USDT |
0.1039 USDT |
| 2023-08-07 |
0.1044 USDT |
382,059.7557 TRADE |
0.1045 USDT |
0.1025 USDT |
0.1062 USDT |
0.1029 USDT |
| 2023-08-06 |
0.1030 USDT |
602,321.8074 TRADE |
0.1027 USDT |
0.1025 USDT |
0.1040 USDT |
0.1033 USDT |
| 2023-08-05 |
0.1047 USDT |
565,659.2380 TRADE |
0.1058 USDT |
0.1027 USDT |
0.1065 USDT |
0.1032 USDT |
| 2023-08-04 |
0.1036 USDT |
410,534.8358 TRADE |
0.1019 USDT |
0.1018 USDT |
0.1067 USDT |
0.1052 USDT |
| 2023-08-03 |
0.1097 USDT |
795,522.1522 TRADE |
0.1189 USDT |
0.0986 USDT |
0.1195 USDT |
0.1026 USDT |
| 2023-08-02 |
0.1128 USDT |
638,162.9677 TRADE |
0.1110 USDT |
0.1100 USDT |
0.1250 USDT |
0.1190 USDT |
| 2023-08-01 |
0.1109 USDT |
711,058.2414 TRADE |
0.1127 USDT |
0.1081 USDT |
0.1132 USDT |
0.1108 USDT |
| 2023-07-31 |
0.1166 USDT |
585,912.1043 TRADE |
0.1194 USDT |
0.1101 USDT |
0.1225 USDT |
0.1127 USDT |
| 2023-07-30 |
0.1107 USDT |
572,609.1177 TRADE |
0.1035 USDT |
0.1035 USDT |
0.1231 USDT |
0.1202 USDT |
| 2023-07-29 |
0.1027 USDT |
500,947.7869 TRADE |
0.1026 USDT |
0.1013 USDT |
0.1042 USDT |
0.1037 USDT |
| 2023-07-28 |
0.1029 USDT |
576,267.9771 TRADE |
0.1034 USDT |
0.1011 USDT |
0.1039 USDT |
0.1024 USDT |
| 2023-07-27 |
0.1023 USDT |
590,215.2153 TRADE |
0.1024 USDT |
0.1011 USDT |
0.1038 USDT |
0.1029 USDT |
| 2023-07-26 |
0.1023 USDT |
602,222.1542 TRADE |
0.1033 USDT |
0.1012 USDT |
0.1034 USDT |
0.1023 USDT |
| 2023-07-25 |
0.1017 USDT |
510,292.0737 TRADE |
0.1013 USDT |
0.0999 USDT |
0.1033 USDT |
0.1033 USDT |
| 2023-07-24 |
0.1056 USDT |
398,082.4047 TRADE |
0.1158 USDT |
0.1008 USDT |
0.1169 USDT |
0.1023 USDT |
| 2023-07-23 |
0.1130 USDT |
405,275.4702 TRADE |
0.1138 USDT |
0.1106 USDT |
0.1161 USDT |
0.1153 USDT |
| 2023-07-22 |
0.1141 USDT |
505,037.8935 TRADE |
0.1148 USDT |
0.1130 USDT |
0.1150 USDT |
0.1138 USDT |
| 2023-07-21 |
0.1169 USDT |
359,961.2028 TRADE |
0.1183 USDT |
0.1135 USDT |
0.1190 USDT |
0.1152 USDT |
| 2023-07-20 |
0.1189 USDT |
616,976.3912 TRADE |
0.1197 USDT |
0.1175 USDT |
0.1201 USDT |
0.1182 USDT |
| 2023-07-19 |
0.1197 USDT |
509,700.7804 TRADE |
0.1183 USDT |
0.1173 USDT |
0.1216 USDT |
0.1196 USDT |
| 2023-07-18 |
0.1204 USDT |
526,806.1072 TRADE |
0.1234 USDT |
0.1174 USDT |
0.1240 USDT |
0.1174 USDT |
| 2023-07-17 |
0.1194 USDT |
396,932.8761 TRADE |
0.1172 USDT |
0.1162 USDT |
0.1239 USDT |
0.1232 USDT |
| 2023-07-16 |
0.1152 USDT |
462,548.3064 TRADE |
0.1153 USDT |
0.1143 USDT |
0.1161 USDT |
0.1143 USDT |
| 2023-07-15 |
0.1175 USDT |
473,713.9783 TRADE |
0.1194 USDT |
0.1150 USDT |
0.1195 USDT |
0.1153 USDT |
| 2023-07-14 |
0.1179 USDT |
320,284.4920 TRADE |
0.1182 USDT |
0.1155 USDT |
0.1195 USDT |
0.1179 USDT |
| 2023-07-13 |
0.1169 USDT |
228,725.7492 TRADE |
0.1130 USDT |
0.1114 USDT |
0.1187 USDT |
0.1181 USDT |