Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.0884 USDT |
556,653.4614 TRADE |
0.0878 USDT |
0.0861 USDT |
0.0907 USDT |
0.0876 USDT |
| 2022-12-04 |
0.0871 USDT |
576,387.2014 TRADE |
0.0867 USDT |
0.0860 USDT |
0.0882 USDT |
0.0880 USDT |
| 2022-12-03 |
0.0870 USDT |
443,816.9464 TRADE |
0.0868 USDT |
0.0865 USDT |
0.0881 USDT |
0.0872 USDT |
| 2022-12-02 |
0.0867 USDT |
473,623.7280 TRADE |
0.0872 USDT |
0.0857 USDT |
0.0876 USDT |
0.0866 USDT |
| 2022-12-01 |
0.0881 USDT |
398,381.7748 TRADE |
0.0879 USDT |
0.0864 USDT |
0.0907 USDT |
0.0868 USDT |
| 2022-11-30 |
0.0882 USDT |
438,299.1756 TRADE |
0.0888 USDT |
0.0856 USDT |
0.0915 USDT |
0.0874 USDT |
| 2022-11-29 |
0.0868 USDT |
517,525.1560 TRADE |
0.0861 USDT |
0.0851 USDT |
0.0899 USDT |
0.0862 USDT |
| 2022-11-28 |
0.0871 USDT |
342,879.6375 TRADE |
0.0872 USDT |
0.0842 USDT |
0.0878 USDT |
0.0864 USDT |
| 2022-11-27 |
0.0883 USDT |
405,600.7363 TRADE |
0.0881 USDT |
0.0871 USDT |
0.0888 USDT |
0.0877 USDT |
| 2022-11-26 |
0.0895 USDT |
446,544.1059 TRADE |
0.0889 USDT |
0.0885 USDT |
0.0902 USDT |
0.0885 USDT |
| 2022-11-25 |
0.0892 USDT |
475,617.2239 TRADE |
0.0922 USDT |
0.0885 USDT |
0.0924 USDT |
0.0887 USDT |
| 2022-11-24 |
0.0927 USDT |
414,789.2750 TRADE |
0.0930 USDT |
0.0922 USDT |
0.0935 USDT |
0.0925 USDT |
| 2022-11-23 |
0.0954 USDT |
239,504.4053 TRADE |
0.0957 USDT |
0.0918 USDT |
0.0979 USDT |
0.0931 USDT |
| 2022-11-22 |
0.0954 USDT |
458,500.2339 TRADE |
0.0946 USDT |
0.0939 USDT |
0.0972 USDT |
0.0954 USDT |
| 2022-11-21 |
0.0969 USDT |
897,369.6335 TRADE |
0.0976 USDT |
0.0938 USDT |
0.1000 USDT |
0.0952 USDT |
| 2022-11-20 |
0.0974 USDT |
757,476.2055 TRADE |
0.0960 USDT |
0.0950 USDT |
0.0991 USDT |
0.0986 USDT |
| 2022-11-19 |
0.0925 USDT |
580,585.3010 TRADE |
0.0889 USDT |
0.0886 USDT |
0.0956 USDT |
0.0951 USDT |
| 2022-11-18 |
0.0914 USDT |
909,076.2592 TRADE |
0.0911 USDT |
0.0875 USDT |
0.0923 USDT |
0.0885 USDT |
| 2022-11-17 |
0.0900 USDT |
525,805.7949 TRADE |
0.0840 USDT |
0.0836 USDT |
0.0996 USDT |
0.0910 USDT |
| 2022-11-16 |
0.0845 USDT |
353,095.7395 TRADE |
0.0861 USDT |
0.0838 USDT |
0.0865 USDT |
0.0844 USDT |
| 2022-11-15 |
0.0881 USDT |
505,017.4280 TRADE |
0.0887 USDT |
0.0842 USDT |
0.0931 USDT |
0.0877 USDT |
| 2022-11-14 |
0.0902 USDT |
417,020.3915 TRADE |
0.0888 USDT |
0.0855 USDT |
0.0927 USDT |
0.0891 USDT |
| 2022-11-13 |
0.0906 USDT |
398,029.0621 TRADE |
0.0934 USDT |
0.0872 USDT |
0.0939 USDT |
0.0886 USDT |
| 2022-11-12 |
0.0933 USDT |
475,542.4622 TRADE |
0.0950 USDT |
0.0930 USDT |
0.0952 USDT |
0.0935 USDT |
| 2022-11-11 |
0.1005 USDT |
318,343.5052 TRADE |
0.1080 USDT |
0.0978 USDT |
0.1085 USDT |
0.0984 USDT |
| 2022-11-10 |
0.1025 USDT |
408,214.4242 TRADE |
0.0986 USDT |
0.0977 USDT |
0.1105 USDT |
0.1088 USDT |
| 2022-11-09 |
0.1002 USDT |
438,432.7793 TRADE |
0.1033 USDT |
0.0939 USDT |
0.1041 USDT |
0.0986 USDT |
| 2022-11-08 |
0.1046 USDT |
577,539.1251 TRADE |
0.1091 USDT |
0.1021 USDT |
0.1093 USDT |
0.1033 USDT |
| 2022-11-07 |
0.1093 USDT |
874,490.6407 TRADE |
0.1093 USDT |
0.1090 USDT |
0.1103 USDT |
0.1090 USDT |
| 2022-11-06 |
0.1116 USDT |
729,299.7032 TRADE |
0.1120 USDT |
0.1096 USDT |
0.1127 USDT |
0.1098 USDT |
| 2022-11-05 |
0.1123 USDT |
918,837.7866 TRADE |
0.1132 USDT |
0.1108 USDT |
0.1140 USDT |
0.1122 USDT |
| 2022-11-04 |
0.1179 USDT |
1,044,279.3141 TRADE |
0.1182 USDT |
0.1150 USDT |
0.1200 USDT |
0.1155 USDT |
| 2022-11-03 |
0.1159 USDT |
952,786.8520 TRADE |
0.1155 USDT |
0.1144 USDT |
0.1200 USDT |
0.1158 USDT |
| 2022-11-02 |
0.1201 USDT |
862,128.3541 TRADE |
0.1221 USDT |
0.1181 USDT |
0.1229 USDT |
0.1188 USDT |
| 2022-11-01 |
0.1223 USDT |
789,562.3574 TRADE |
0.1221 USDT |
0.1215 USDT |
0.1235 USDT |
0.1222 USDT |
| 2022-10-31 |
0.1220 USDT |
991,026.1385 TRADE |
0.1231 USDT |
0.1188 USDT |
0.1241 USDT |
0.1227 USDT |
| 2022-10-30 |
0.1250 USDT |
808,705.8226 TRADE |
0.1270 USDT |
0.1227 USDT |
0.1270 USDT |
0.1229 USDT |
| 2022-10-29 |
0.1269 USDT |
735,796.5222 TRADE |
0.1261 USDT |
0.1255 USDT |
0.1288 USDT |
0.1264 USDT |
| 2022-10-28 |
0.1236 USDT |
970,732.4703 TRADE |
0.1237 USDT |
0.1225 USDT |
0.1265 USDT |
0.1259 USDT |
| 2022-10-27 |
0.1246 USDT |
879,632.6829 TRADE |
0.1228 USDT |
0.1226 USDT |
0.1267 USDT |
0.1260 USDT |
| 2022-10-26 |
0.1246 USDT |
870,883.0130 TRADE |
0.1241 USDT |
0.1225 USDT |
0.1270 USDT |
0.1243 USDT |
| 2022-10-25 |
0.1232 USDT |
523,964.7037 TRADE |
0.1220 USDT |
0.1210 USDT |
0.1258 USDT |
0.1248 USDT |
| 2022-10-24 |
0.1234 USDT |
410,792.3749 TRADE |
0.1242 USDT |
0.1210 USDT |
0.1248 USDT |
0.1222 USDT |
| 2022-10-23 |
0.1251 USDT |
1,174,934.8744 TRADE |
0.1247 USDT |
0.1230 USDT |
0.1371 USDT |
0.1239 USDT |
| 2022-10-22 |
0.1246 USDT |
831,545.3125 TRADE |
0.1236 USDT |
0.1235 USDT |
0.1250 USDT |
0.1248 USDT |
| 2022-10-21 |
0.1240 USDT |
555,363.6405 TRADE |
0.1252 USDT |
0.1227 USDT |
0.1262 USDT |
0.1236 USDT |
| 2022-10-20 |
0.1286 USDT |
792,854.9774 TRADE |
0.1295 USDT |
0.1244 USDT |
0.1301 USDT |
0.1258 USDT |
| 2022-10-19 |
0.1322 USDT |
1,141,077.1980 TRADE |
0.1336 USDT |
0.1301 USDT |
0.1348 USDT |
0.1304 USDT |
| 2022-10-18 |
0.1345 USDT |
1,139,363.7327 TRADE |
0.1351 USDT |
0.1338 USDT |
0.1355 USDT |
0.1340 USDT |
| 2022-10-17 |
0.1320 USDT |
1,379,978.5111 TRADE |
0.1310 USDT |
0.1300 USDT |
0.1369 USDT |
0.1352 USDT |