Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-11 |
0.0810 USDT |
529,974.5677 TRADE |
0.0811 USDT |
0.0791 USDT |
0.0814 USDT |
0.0798 USDT |
| 2023-09-10 |
0.0819 USDT |
640,249.2221 TRADE |
0.0823 USDT |
0.0805 USDT |
0.0834 USDT |
0.0808 USDT |
| 2023-09-09 |
0.0833 USDT |
594,496.4843 TRADE |
0.0839 USDT |
0.0821 USDT |
0.0844 USDT |
0.0821 USDT |
| 2023-09-08 |
0.0855 USDT |
405,488.7047 TRADE |
0.0857 USDT |
0.0828 USDT |
0.0867 USDT |
0.0843 USDT |
| 2023-09-07 |
0.0858 USDT |
496,632.6820 TRADE |
0.0870 USDT |
0.0837 USDT |
0.0878 USDT |
0.0852 USDT |
| 2023-09-06 |
0.0855 USDT |
316,710.9433 TRADE |
0.0835 USDT |
0.0830 USDT |
0.0875 USDT |
0.0867 USDT |
| 2023-09-05 |
0.0831 USDT |
587,830.0154 TRADE |
0.0830 USDT |
0.0828 USDT |
0.0839 USDT |
0.0835 USDT |
| 2023-09-04 |
0.0835 USDT |
537,342.0517 TRADE |
0.0839 USDT |
0.0828 USDT |
0.0840 USDT |
0.0828 USDT |
| 2023-09-03 |
0.0833 USDT |
453,926.2260 TRADE |
0.0830 USDT |
0.0821 USDT |
0.0840 USDT |
0.0839 USDT |
| 2023-09-02 |
0.0828 USDT |
394,064.4202 TRADE |
0.0828 USDT |
0.0821 USDT |
0.0833 USDT |
0.0827 USDT |
| 2023-09-01 |
0.0827 USDT |
637,264.8833 TRADE |
0.0825 USDT |
0.0821 USDT |
0.0832 USDT |
0.0827 USDT |
| 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 |