Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0991 USDT |
1,224,208.1650 TRADE |
0.1003 USDT |
0.0977 USDT |
0.1016 USDT |
0.0988 USDT |
| 2023-02-11 |
0.1015 USDT |
1,055,098.3436 TRADE |
0.0991 USDT |
0.0962 USDT |
0.1067 USDT |
0.1004 USDT |
| 2023-02-10 |
0.0990 USDT |
571,285.2989 TRADE |
0.0987 USDT |
0.0960 USDT |
0.1028 USDT |
0.0991 USDT |
| 2023-02-09 |
0.1043 USDT |
1,197,774.4452 TRADE |
0.1098 USDT |
0.0963 USDT |
0.1112 USDT |
0.0987 USDT |
| 2023-02-08 |
0.1102 USDT |
1,677,855.1185 TRADE |
0.1118 USDT |
0.1073 USDT |
0.1154 USDT |
0.1079 USDT |
| 2023-02-07 |
0.1098 USDT |
1,653,209.9385 TRADE |
0.1138 USDT |
0.1057 USDT |
0.1149 USDT |
0.1116 USDT |
| 2023-02-06 |
0.1091 USDT |
1,673,823.2680 TRADE |
0.1087 USDT |
0.1041 USDT |
0.1184 USDT |
0.1140 USDT |
| 2023-02-05 |
0.1111 USDT |
1,241,989.7821 TRADE |
0.1072 USDT |
0.1070 USDT |
0.1188 USDT |
0.1091 USDT |
| 2023-02-04 |
0.1073 USDT |
1,696,130.9609 TRADE |
0.1079 USDT |
0.1030 USDT |
0.1096 USDT |
0.1072 USDT |
| 2023-02-03 |
0.1090 USDT |
1,416,227.0972 TRADE |
0.1131 USDT |
0.1053 USDT |
0.1139 USDT |
0.1083 USDT |
| 2023-02-02 |
0.1123 USDT |
1,727,308.9231 TRADE |
0.1084 USDT |
0.1046 USDT |
0.1214 USDT |
0.1143 USDT |
| 2023-02-01 |
0.1058 USDT |
1,809,997.8533 TRADE |
0.1090 USDT |
0.1030 USDT |
0.1092 USDT |
0.1076 USDT |
| 2023-01-31 |
0.1091 USDT |
568,783.7659 TRADE |
0.1102 USDT |
0.1039 USDT |
0.1155 USDT |
0.1097 USDT |
| 2023-01-30 |
0.1130 USDT |
171,971.0146 TRADE |
0.1145 USDT |
0.1089 USDT |
0.1232 USDT |
0.1101 USDT |
| 2023-01-29 |
0.1148 USDT |
221,175.3828 TRADE |
0.1113 USDT |
0.1107 USDT |
0.1250 USDT |
0.1126 USDT |
| 2023-01-28 |
0.1195 USDT |
163,632.5449 TRADE |
0.1190 USDT |
0.1150 USDT |
0.1251 USDT |
0.1150 USDT |
| 2023-01-27 |
0.1201 USDT |
178,981.2548 TRADE |
0.1220 USDT |
0.1170 USDT |
0.1251 USDT |
0.1183 USDT |
| 2023-01-26 |
0.1214 USDT |
384,977.2244 TRADE |
0.1128 USDT |
0.1103 USDT |
0.1358 USDT |
0.1224 USDT |
| 2023-01-25 |
0.1118 USDT |
292,752.0171 TRADE |
0.1157 USDT |
0.1090 USDT |
0.1165 USDT |
0.1125 USDT |