Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.1269 USDT |
589,321.9950 TRADE |
0.1320 USDT |
0.1212 USDT |
0.1327 USDT |
0.1228 USDT |
| 2023-06-21 |
0.1289 USDT |
450,989.1112 TRADE |
0.1269 USDT |
0.1235 USDT |
0.1320 USDT |
0.1302 USDT |
| 2023-06-20 |
0.1243 USDT |
705,028.2908 TRADE |
0.1202 USDT |
0.1168 USDT |
0.1363 USDT |
0.1260 USDT |
| 2023-06-19 |
0.1192 USDT |
475,339.4032 TRADE |
0.1188 USDT |
0.1167 USDT |
0.1204 USDT |
0.1200 USDT |
| 2023-06-18 |
0.1154 USDT |
516,411.1435 TRADE |
0.1153 USDT |
0.1125 USDT |
0.1184 USDT |
0.1184 USDT |
| 2023-06-17 |
0.1146 USDT |
595,197.3156 TRADE |
0.1112 USDT |
0.1100 USDT |
0.1183 USDT |
0.1153 USDT |
| 2023-06-16 |
0.1089 USDT |
431,052.7371 TRADE |
0.1078 USDT |
0.1057 USDT |
0.1097 USDT |
0.1093 USDT |
| 2023-06-15 |
0.1027 USDT |
500,582.2443 TRADE |
0.1019 USDT |
0.0970 USDT |
0.1053 USDT |
0.1044 USDT |
| 2023-06-14 |
0.1117 USDT |
630,552.2675 TRADE |
0.1118 USDT |
0.1003 USDT |
0.1155 USDT |
0.1054 USDT |
| 2023-06-13 |
0.1131 USDT |
681,602.9901 TRADE |
0.1138 USDT |
0.1100 USDT |
0.1230 USDT |
0.1126 USDT |
| 2023-06-12 |
0.1220 USDT |
1,184,897.4228 TRADE |
0.1409 USDT |
0.1052 USDT |
0.1421 USDT |
0.1099 USDT |
| 2023-06-11 |
0.1430 USDT |
492,758.4245 TRADE |
0.1438 USDT |
0.1400 USDT |
0.1456 USDT |
0.1417 USDT |
| 2023-06-10 |
0.1442 USDT |
514,583.1146 TRADE |
0.1449 USDT |
0.1423 USDT |
0.1478 USDT |
0.1428 USDT |
| 2023-06-09 |
0.1452 USDT |
501,905.4095 TRADE |
0.1476 USDT |
0.1442 USDT |
0.1476 USDT |
0.1449 USDT |
| 2023-06-08 |
0.1463 USDT |
406,106.8589 TRADE |
0.1464 USDT |
0.1441 USDT |
0.1499 USDT |
0.1462 USDT |
| 2023-06-07 |
0.1504 USDT |
447,906.9911 TRADE |
0.1515 USDT |
0.1497 USDT |
0.1520 USDT |
0.1510 USDT |
| 2023-06-06 |
0.1520 USDT |
618,447.2624 TRADE |
0.1525 USDT |
0.1497 USDT |
0.1577 USDT |
0.1512 USDT |
| 2023-06-05 |
0.1588 USDT |
468,910.9191 TRADE |
0.1669 USDT |
0.1517 USDT |
0.1669 USDT |
0.1526 USDT |
| 2023-06-04 |
0.1678 USDT |
455,854.1540 TRADE |
0.1684 USDT |
0.1660 USDT |
0.1703 USDT |
0.1669 USDT |
| 2023-06-03 |
0.1690 USDT |
336,983.2900 TRADE |
0.1720 USDT |
0.1662 USDT |
0.1725 USDT |
0.1675 USDT |
| 2023-06-02 |
0.1704 USDT |
368,969.8416 TRADE |
0.1692 USDT |
0.1667 USDT |
0.1731 USDT |
0.1706 USDT |
| 2023-06-01 |
0.1698 USDT |
46,358.3618 TRADE |
0.1717 USDT |
0.1666 USDT |
0.1761 USDT |
0.1712 USDT |
| 2023-05-31 |
0.1809 USDT |
258,468.6377 TRADE |
0.1728 USDT |
0.1677 USDT |
0.1900 USDT |
0.1737 USDT |
| 2023-05-30 |
0.1767 USDT |
127,244.9134 TRADE |
0.1801 USDT |
0.1700 USDT |
0.1886 USDT |
0.1717 USDT |
| 2023-05-29 |
0.1758 USDT |
94,499.7063 TRADE |
0.1810 USDT |
0.1706 USDT |
0.1814 USDT |
0.1792 USDT |
| 2023-05-28 |
0.1728 USDT |
237,899.1183 TRADE |
0.1681 USDT |
0.1566 USDT |
0.1891 USDT |
0.1853 USDT |
| 2023-05-27 |
0.1737 USDT |
106,506.2865 TRADE |
0.1682 USDT |
0.1680 USDT |
0.1838 USDT |
0.1680 USDT |
| 2023-05-26 |
0.1923 USDT |
1,432,119.2341 TRADE |
0.1857 USDT |
0.1646 USDT |
0.2235 USDT |
0.1684 USDT |
| 2023-05-25 |
0.1782 USDT |
1,311,013.5506 TRADE |
0.1429 USDT |
0.1429 USDT |
0.2081 USDT |
0.1925 USDT |
| 2023-05-24 |
0.1689 USDT |
1,464,775.3451 TRADE |
0.1479 USDT |
0.1430 USDT |
0.1869 USDT |
0.1665 USDT |
| 2023-05-23 |
0.1429 USDT |
214,596.8051 TRADE |
0.1397 USDT |
0.1383 USDT |
0.1473 USDT |
0.1441 USDT |
| 2023-05-22 |
0.1395 USDT |
233,107.9200 TRADE |
0.1408 USDT |
0.1362 USDT |
0.1411 USDT |
0.1393 USDT |
| 2023-05-21 |
0.1423 USDT |
227,725.7200 TRADE |
0.1403 USDT |
0.1392 USDT |
0.1435 USDT |
0.1414 USDT |
| 2023-05-20 |
0.1407 USDT |
243,015.2470 TRADE |
0.1404 USDT |
0.1355 USDT |
0.1425 USDT |
0.1402 USDT |
| 2023-05-19 |
0.1349 USDT |
388,323.7972 TRADE |
0.1303 USDT |
0.1280 USDT |
0.1421 USDT |
0.1404 USDT |
| 2023-05-18 |
0.1367 USDT |
467,728.4190 TRADE |
0.1493 USDT |
0.1280 USDT |
0.1511 USDT |
0.1300 USDT |
| 2023-05-17 |
0.1462 USDT |
182,320.5261 TRADE |
0.1486 USDT |
0.1430 USDT |
0.1493 USDT |
0.1456 USDT |
| 2023-05-16 |
0.1516 USDT |
302,768.9581 TRADE |
0.1574 USDT |
0.1472 USDT |
0.1574 USDT |
0.1508 USDT |
| 2023-05-15 |
0.1579 USDT |
281,622.5585 TRADE |
0.1561 USDT |
0.1531 USDT |
0.1620 USDT |
0.1578 USDT |
| 2023-05-14 |
0.1508 USDT |
219,781.5847 TRADE |
0.1500 USDT |
0.1476 USDT |
0.1530 USDT |
0.1516 USDT |
| 2023-05-13 |
0.1491 USDT |
280,150.4210 TRADE |
0.1490 USDT |
0.1448 USDT |
0.1528 USDT |
0.1501 USDT |
| 2023-05-12 |
0.1500 USDT |
509,587.5565 TRADE |
0.1435 USDT |
0.1384 USDT |
0.1650 USDT |
0.1513 USDT |
| 2023-05-11 |
0.1458 USDT |
389,485.5346 TRADE |
0.1619 USDT |
0.1364 USDT |
0.1649 USDT |
0.1404 USDT |
| 2023-05-10 |
0.1582 USDT |
820,171.4732 TRADE |
0.1689 USDT |
0.1444 USDT |
0.1690 USDT |
0.1681 USDT |
| 2023-05-09 |
0.1640 USDT |
692,948.8317 TRADE |
0.1789 USDT |
0.1476 USDT |
0.1789 USDT |
0.1656 USDT |
| 2023-05-08 |
0.1906 USDT |
540,066.9634 TRADE |
0.2029 USDT |
0.1774 USDT |
0.2061 USDT |
0.1828 USDT |
| 2023-05-07 |
0.2169 USDT |
365,160.1640 TRADE |
0.2278 USDT |
0.2020 USDT |
0.2278 USDT |
0.2113 USDT |
| 2023-05-06 |
0.2395 USDT |
397,532.8869 TRADE |
0.2640 USDT |
0.2242 USDT |
0.2646 USDT |
0.2324 USDT |
| 2023-05-05 |
0.2699 USDT |
231,725.9824 TRADE |
0.2718 USDT |
0.2600 USDT |
0.2839 USDT |
0.2635 USDT |
| 2023-05-04 |
0.2584 USDT |
899,903.4002 TRADE |
0.2471 USDT |
0.2303 USDT |
0.3148 USDT |
0.2888 USDT |