Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.2311 USDT |
1,411,501.2217 TRADE |
0.2182 USDT |
0.1850 USDT |
0.2700 USDT |
0.2329 USDT |
| 2023-04-30 |
0.2212 USDT |
297,975.5913 TRADE |
0.2310 USDT |
0.2035 USDT |
0.2341 USDT |
0.2159 USDT |
| 2023-04-29 |
0.2282 USDT |
281,858.1406 TRADE |
0.2257 USDT |
0.2176 USDT |
0.2416 USDT |
0.2388 USDT |
| 2023-04-28 |
0.2196 USDT |
957,465.9287 TRADE |
0.2401 USDT |
0.2011 USDT |
0.2409 USDT |
0.2229 USDT |
| 2023-04-27 |
0.2473 USDT |
586,296.9406 TRADE |
0.2511 USDT |
0.2306 USDT |
0.2677 USDT |
0.2526 USDT |
| 2023-04-26 |
0.2590 USDT |
545,019.2545 TRADE |
0.2546 USDT |
0.2335 USDT |
0.2758 USDT |
0.2486 USDT |
| 2023-04-25 |
0.2341 USDT |
668,157.4207 TRADE |
0.2423 USDT |
0.2135 USDT |
0.2566 USDT |
0.2338 USDT |
| 2023-04-24 |
0.2612 USDT |
1,029,198.8218 TRADE |
0.2456 USDT |
0.2300 USDT |
0.2895 USDT |
0.2427 USDT |
| 2023-04-23 |
0.2308 USDT |
523,583.5553 TRADE |
0.2328 USDT |
0.2197 USDT |
0.2516 USDT |
0.2445 USDT |
| 2023-04-22 |
0.2431 USDT |
1,762,351.4548 TRADE |
0.2008 USDT |
0.1986 USDT |
0.2772 USDT |
0.2325 USDT |
| 2023-04-21 |
0.1994 USDT |
975,475.4229 TRADE |
0.1973 USDT |
0.1742 USDT |
0.2365 USDT |
0.2236 USDT |
| 2023-04-20 |
0.1905 USDT |
662,879.8727 TRADE |
0.1942 USDT |
0.1746 USDT |
0.2130 USDT |
0.1889 USDT |
| 2023-04-19 |
0.1939 USDT |
907,639.1657 TRADE |
0.2026 USDT |
0.1832 USDT |
0.2109 USDT |
0.1914 USDT |
| 2023-04-18 |
0.1945 USDT |
1,603,296.7777 TRADE |
0.1650 USDT |
0.1649 USDT |
0.2168 USDT |
0.2025 USDT |
| 2023-04-17 |
0.1614 USDT |
1,280,578.6451 TRADE |
0.1831 USDT |
0.1466 USDT |
0.1843 USDT |
0.1622 USDT |
| 2023-04-16 |
0.1867 USDT |
582,047.1983 TRADE |
0.1999 USDT |
0.1800 USDT |
0.2014 USDT |
0.1875 USDT |
| 2023-04-15 |
0.2072 USDT |
1,132,014.7789 TRADE |
0.1934 USDT |
0.1900 USDT |
0.2215 USDT |
0.2008 USDT |
| 2023-04-14 |
0.1986 USDT |
1,683,438.8559 TRADE |
0.1917 USDT |
0.1760 USDT |
0.2338 USDT |
0.1951 USDT |
| 2023-04-13 |
0.1976 USDT |
1,180,954.7176 TRADE |
0.1989 USDT |
0.1744 USDT |
0.2129 USDT |
0.1908 USDT |
| 2023-04-12 |
0.2333 USDT |
1,633,000.2026 TRADE |
0.2595 USDT |
0.2161 USDT |
0.2597 USDT |
0.2216 USDT |
| 2023-04-11 |
0.2906 USDT |
1,579,063.2438 TRADE |
0.2930 USDT |
0.2609 USDT |
0.3263 USDT |
0.2680 USDT |
| 2023-04-10 |
0.3378 USDT |
1,557,485.9504 TRADE |
0.3145 USDT |
0.2878 USDT |
0.3850 USDT |
0.2915 USDT |
| 2023-04-09 |
0.2909 USDT |
873,176.8874 TRADE |
0.2886 USDT |
0.2664 USDT |
0.3214 USDT |
0.3072 USDT |
| 2023-04-08 |
0.2893 USDT |
1,184,746.6816 TRADE |
0.2883 USDT |
0.2628 USDT |
0.3248 USDT |
0.2830 USDT |
| 2023-04-07 |
0.2971 USDT |
1,931,612.9853 TRADE |
0.2869 USDT |
0.2446 USDT |
0.3600 USDT |
0.2899 USDT |
| 2023-04-06 |
0.2768 USDT |
2,168,531.2203 TRADE |
0.2332 USDT |
0.2300 USDT |
0.3150 USDT |
0.2860 USDT |
| 2023-04-05 |
0.2361 USDT |
1,577,353.1546 TRADE |
0.2165 USDT |
0.2165 USDT |
0.2700 USDT |
0.2404 USDT |
| 2023-04-04 |
0.2088 USDT |
1,177,797.5232 TRADE |
0.2078 USDT |
0.1850 USDT |
0.2450 USDT |
0.2415 USDT |
| 2023-04-03 |
0.1823 USDT |
2,013,832.2766 TRADE |
0.1993 USDT |
0.1654 USDT |
0.2054 USDT |
0.1818 USDT |
| 2023-04-02 |
0.2146 USDT |
5,167,047.6079 TRADE |
0.2347 USDT |
0.1793 USDT |
0.2622 USDT |
0.1962 USDT |
| 2023-04-01 |
0.1812 USDT |
4,886,472.6749 TRADE |
0.1117 USDT |
0.1050 USDT |
0.2860 USDT |
0.2406 USDT |
| 2023-03-31 |
0.1046 USDT |
1,336,079.3031 TRADE |
0.1056 USDT |
0.0980 USDT |
0.1150 USDT |
0.1108 USDT |
| 2023-03-30 |
0.1024 USDT |
3,095,260.2068 TRADE |
0.0788 USDT |
0.0788 USDT |
0.1290 USDT |
0.1109 USDT |
| 2023-03-29 |
0.0759 USDT |
867,540.4251 TRADE |
0.0739 USDT |
0.0731 USDT |
0.0829 USDT |
0.0773 USDT |
| 2023-03-28 |
0.0740 USDT |
563,209.3834 TRADE |
0.0740 USDT |
0.0727 USDT |
0.0753 USDT |
0.0739 USDT |
| 2023-03-27 |
0.0750 USDT |
619,121.9398 TRADE |
0.0759 USDT |
0.0725 USDT |
0.0769 USDT |
0.0739 USDT |
| 2023-03-26 |
0.0748 USDT |
596,499.1113 TRADE |
0.0736 USDT |
0.0725 USDT |
0.0780 USDT |
0.0761 USDT |
| 2023-03-25 |
0.0744 USDT |
573,979.7470 TRADE |
0.0746 USDT |
0.0725 USDT |
0.0760 USDT |
0.0737 USDT |
| 2023-03-24 |
0.0754 USDT |
649,568.6224 TRADE |
0.0764 USDT |
0.0725 USDT |
0.0796 USDT |
0.0742 USDT |
| 2023-03-23 |
0.0766 USDT |
349,602.4996 TRADE |
0.0751 USDT |
0.0736 USDT |
0.0796 USDT |
0.0760 USDT |
| 2023-03-22 |
0.0769 USDT |
876,967.4619 TRADE |
0.0774 USDT |
0.0727 USDT |
0.0782 USDT |
0.0775 USDT |
| 2023-03-21 |
0.0765 USDT |
769,780.1543 TRADE |
0.0769 USDT |
0.0746 USDT |
0.0781 USDT |
0.0770 USDT |
| 2023-03-20 |
0.0793 USDT |
695,712.9987 TRADE |
0.0801 USDT |
0.0755 USDT |
0.0818 USDT |
0.0779 USDT |
| 2023-03-19 |
0.0812 USDT |
645,419.2390 TRADE |
0.0825 USDT |
0.0762 USDT |
0.0842 USDT |
0.0800 USDT |
| 2023-03-18 |
0.0827 USDT |
622,856.5144 TRADE |
0.0826 USDT |
0.0790 USDT |
0.0845 USDT |
0.0824 USDT |
| 2023-03-17 |
0.0805 USDT |
614,896.4456 TRADE |
0.0804 USDT |
0.0783 USDT |
0.0843 USDT |
0.0822 USDT |
| 2023-03-16 |
0.0778 USDT |
587,481.6247 TRADE |
0.0769 USDT |
0.0762 USDT |
0.0807 USDT |
0.0805 USDT |
| 2023-03-15 |
0.0808 USDT |
773,092.9188 TRADE |
0.0838 USDT |
0.0763 USDT |
0.0861 USDT |
0.0786 USDT |
| 2023-03-14 |
0.0847 USDT |
730,200.7591 TRADE |
0.0815 USDT |
0.0775 USDT |
0.0949 USDT |
0.0870 USDT |
| 2023-03-13 |
0.0803 USDT |
597,394.9273 TRADE |
0.0810 USDT |
0.0728 USDT |
0.0848 USDT |
0.0819 USDT |