Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.2498 USDT |
225,179.1572 TRADE |
0.2496 USDT |
0.2409 USDT |
0.2593 USDT |
0.2510 USDT |
| 2023-05-02 |
0.2463 USDT |
405,661.8718 TRADE |
0.2326 USDT |
0.2307 USDT |
0.2592 USDT |
0.2490 USDT |
| 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 |