Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-12 |
0.0833 USDT |
996,285.1265 TRADE |
0.0845 USDT |
0.0739 USDT |
0.0942 USDT |
0.0811 USDT |
| 2023-03-11 |
0.0789 USDT |
399,566.3532 TRADE |
0.0782 USDT |
0.0725 USDT |
0.0852 USDT |
0.0815 USDT |
| 2023-03-10 |
0.0774 USDT |
101,883.1943 TRADE |
0.0771 USDT |
0.0762 USDT |
0.0783 USDT |
0.0783 USDT |
| 2023-03-09 |
0.0806 USDT |
671,453.7740 TRADE |
0.0809 USDT |
0.0762 USDT |
0.0816 USDT |
0.0768 USDT |
| 2023-03-08 |
0.0842 USDT |
1,391,152.3343 TRADE |
0.0852 USDT |
0.0801 USDT |
0.0854 USDT |
0.0805 USDT |
| 2023-03-07 |
0.0869 USDT |
1,765,285.8255 TRADE |
0.0881 USDT |
0.0842 USDT |
0.0883 USDT |
0.0847 USDT |
| 2023-03-06 |
0.0896 USDT |
1,278,514.5070 TRADE |
0.0918 USDT |
0.0877 USDT |
0.0929 USDT |
0.0897 USDT |
| 2023-03-05 |
0.0894 USDT |
1,472,583.3934 TRADE |
0.0887 USDT |
0.0863 USDT |
0.0948 USDT |
0.0914 USDT |
| 2023-03-04 |
0.0904 USDT |
1,299,806.2032 TRADE |
0.0902 USDT |
0.0885 USDT |
0.0932 USDT |
0.0893 USDT |
| 2023-03-03 |
0.0917 USDT |
1,445,386.8883 TRADE |
0.0967 USDT |
0.0885 USDT |
0.0967 USDT |
0.0899 USDT |
| 2023-03-02 |
0.0958 USDT |
1,418,870.7071 TRADE |
0.0975 USDT |
0.0944 USDT |
0.0977 USDT |
0.0966 USDT |
| 2023-03-01 |
0.0980 USDT |
903,032.5166 TRADE |
0.0974 USDT |
0.0957 USDT |
0.1010 USDT |
0.0991 USDT |
| 2023-02-28 |
0.0950 USDT |
1,533,994.6199 TRADE |
0.0977 USDT |
0.0918 USDT |
0.0992 USDT |
0.0973 USDT |
| 2023-02-27 |
0.0968 USDT |
1,346,931.0995 TRADE |
0.0955 USDT |
0.0953 USDT |
0.0994 USDT |
0.0973 USDT |
| 2023-02-26 |
0.0950 USDT |
517,403.2951 TRADE |
0.0932 USDT |
0.0929 USDT |
0.0994 USDT |
0.0955 USDT |
| 2023-02-25 |
0.0917 USDT |
854,681.6976 TRADE |
0.0920 USDT |
0.0888 USDT |
0.0933 USDT |
0.0900 USDT |
| 2023-02-24 |
0.0941 USDT |
894,450.2845 TRADE |
0.0948 USDT |
0.0898 USDT |
0.0984 USDT |
0.0918 USDT |
| 2023-02-23 |
0.0948 USDT |
1,182,596.0907 TRADE |
0.0977 USDT |
0.0930 USDT |
0.0990 USDT |
0.0947 USDT |
| 2023-02-22 |
0.0979 USDT |
962,543.3599 TRADE |
0.0983 USDT |
0.0936 USDT |
0.1009 USDT |
0.0967 USDT |
| 2023-02-21 |
0.1049 USDT |
1,074,455.3430 TRADE |
0.1083 USDT |
0.0977 USDT |
0.1150 USDT |
0.0983 USDT |
| 2023-02-20 |
0.1092 USDT |
638,936.7314 TRADE |
0.1118 USDT |
0.1045 USDT |
0.1155 USDT |
0.1084 USDT |
| 2023-02-19 |
0.1123 USDT |
1,966,716.5008 TRADE |
0.1039 USDT |
0.1021 USDT |
0.1230 USDT |
0.1093 USDT |
| 2023-02-18 |
0.1008 USDT |
1,321,946.9734 TRADE |
0.1003 USDT |
0.0998 USDT |
0.1046 USDT |
0.1013 USDT |
| 2023-02-17 |
0.1003 USDT |
856,308.2905 TRADE |
0.1001 USDT |
0.0977 USDT |
0.1025 USDT |
0.1014 USDT |
| 2023-02-16 |
0.1020 USDT |
1,505,293.5706 TRADE |
0.0983 USDT |
0.0962 USDT |
0.1066 USDT |
0.1002 USDT |
| 2023-02-15 |
0.0952 USDT |
1,372,640.3511 TRADE |
0.0945 USDT |
0.0924 USDT |
0.0990 USDT |
0.0977 USDT |
| 2023-02-14 |
0.0946 USDT |
1,627,341.8451 TRADE |
0.0934 USDT |
0.0924 USDT |
0.0981 USDT |
0.0944 USDT |
| 2023-02-13 |
0.0970 USDT |
1,534,935.7568 TRADE |
0.0998 USDT |
0.0924 USDT |
0.1018 USDT |
0.0939 USDT |