Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.1330 USDT |
158,151.8744 TRADE |
0.1436 USDT |
0.1299 USDT |
0.1448 USDT |
0.1318 USDT |
| 2022-08-25 |
0.1434 USDT |
896,667.6780 TRADE |
0.1438 USDT |
0.1420 USDT |
0.1468 USDT |
0.1420 USDT |
| 2022-08-24 |
0.1530 USDT |
1,536,726.7961 TRADE |
0.1510 USDT |
0.1420 USDT |
0.1734 USDT |
0.1445 USDT |
| 2022-08-23 |
0.1450 USDT |
275,848.3405 TRADE |
0.1503 USDT |
0.1350 USDT |
0.1543 USDT |
0.1426 USDT |
| 2022-08-22 |
0.1565 USDT |
1,314,862.5267 TRADE |
0.1780 USDT |
0.1391 USDT |
0.1786 USDT |
0.1420 USDT |
| 2022-08-21 |
0.1337 USDT |
2,356,442.7014 TRADE |
0.1184 USDT |
0.1152 USDT |
0.2400 USDT |
0.1605 USDT |
| 2022-08-20 |
0.1201 USDT |
2,251,168.9867 TRADE |
0.1165 USDT |
0.1152 USDT |
0.1345 USDT |
0.1193 USDT |
| 2022-08-19 |
0.1207 USDT |
2,309,817.2117 TRADE |
0.1318 USDT |
0.1150 USDT |
0.1324 USDT |
0.1164 USDT |
| 2022-08-18 |
0.1361 USDT |
2,557,892.6778 TRADE |
0.1377 USDT |
0.1283 USDT |
0.1562 USDT |
0.1308 USDT |
| 2022-08-17 |
0.1209 USDT |
2,679,179.3793 TRADE |
0.1157 USDT |
0.1151 USDT |
0.1472 USDT |
0.1395 USDT |
| 2022-08-16 |
0.1192 USDT |
1,515,981.9176 TRADE |
0.1191 USDT |
0.1164 USDT |
0.1225 USDT |
0.1209 USDT |
| 2022-08-15 |
0.1203 USDT |
2,161,604.8397 TRADE |
0.1205 USDT |
0.1191 USDT |
0.1217 USDT |
0.1200 USDT |
| 2022-08-14 |
0.1217 USDT |
2,042,698.2009 TRADE |
0.1183 USDT |
0.1177 USDT |
0.1241 USDT |
0.1207 USDT |
| 2022-08-13 |
0.1226 USDT |
1,510,502.6271 TRADE |
0.1259 USDT |
0.1189 USDT |
0.1268 USDT |
0.1224 USDT |
| 2022-08-12 |
0.1281 USDT |
2,358,423.5338 TRADE |
0.1323 USDT |
0.1229 USDT |
0.1357 USDT |
0.1258 USDT |
| 2022-08-11 |
0.1227 USDT |
1,844,067.0895 TRADE |
0.1203 USDT |
0.1183 USDT |
0.1371 USDT |
0.1321 USDT |
| 2022-08-10 |
0.1191 USDT |
1,759,701.2684 TRADE |
0.1207 USDT |
0.1175 USDT |
0.1212 USDT |
0.1200 USDT |
| 2022-08-09 |
0.1197 USDT |
2,108,734.7737 TRADE |
0.1198 USDT |
0.1184 USDT |
0.1215 USDT |
0.1208 USDT |
| 2022-08-08 |
0.1206 USDT |
1,890,396.4404 TRADE |
0.1210 USDT |
0.1191 USDT |
0.1219 USDT |
0.1201 USDT |
| 2022-08-07 |
0.1250 USDT |
2,208,631.7903 TRADE |
0.1274 USDT |
0.1199 USDT |
0.1281 USDT |
0.1213 USDT |
| 2022-08-06 |
0.1229 USDT |
2,029,297.5937 TRADE |
0.1182 USDT |
0.1165 USDT |
0.1328 USDT |
0.1280 USDT |
| 2022-08-05 |
0.1135 USDT |
2,860,249.6350 TRADE |
0.1120 USDT |
0.1090 USDT |
0.1200 USDT |
0.1182 USDT |
| 2022-08-04 |
0.1164 USDT |
2,987,608.2324 TRADE |
0.1179 USDT |
0.1127 USDT |
0.1190 USDT |
0.1134 USDT |
| 2022-08-03 |
0.1185 USDT |
3,355,035.5839 TRADE |
0.1156 USDT |
0.1151 USDT |
0.1225 USDT |
0.1193 USDT |
| 2022-08-02 |
0.1174 USDT |
5,057,688.0044 TRADE |
0.1135 USDT |
0.1109 USDT |
0.1280 USDT |
0.1158 USDT |
| 2022-08-01 |
0.1102 USDT |
4,234,988.5875 TRADE |
0.1097 USDT |
0.1090 USDT |
0.1133 USDT |
0.1127 USDT |
| 2022-07-31 |
0.1102 USDT |
5,013,901.6326 TRADE |
0.1104 USDT |
0.1090 USDT |
0.1119 USDT |
0.1094 USDT |
| 2022-07-30 |
0.1124 USDT |
3,967,367.4670 TRADE |
0.1137 USDT |
0.1090 USDT |
0.1322 USDT |
0.1113 USDT |
| 2022-07-29 |
0.1173 USDT |
3,056,126.1926 TRADE |
0.1164 USDT |
0.1117 USDT |
0.1226 USDT |
0.1123 USDT |
| 2022-07-28 |
0.1161 USDT |
1,477,893.4680 TRADE |
0.1164 USDT |
0.1134 USDT |
0.1187 USDT |
0.1150 USDT |
| 2022-07-27 |
0.1151 USDT |
3,372,393.7441 TRADE |
0.1161 USDT |
0.1109 USDT |
0.1184 USDT |
0.1180 USDT |
| 2022-07-26 |
0.1135 USDT |
3,969,799.2803 TRADE |
0.1121 USDT |
0.1111 USDT |
0.1259 USDT |
0.1164 USDT |
| 2022-07-25 |
0.1172 USDT |
3,782,180.5928 TRADE |
0.1182 USDT |
0.1122 USDT |
0.1194 USDT |
0.1129 USDT |
| 2022-07-24 |
0.1158 USDT |
3,769,428.5755 TRADE |
0.1151 USDT |
0.1125 USDT |
0.1197 USDT |
0.1170 USDT |
| 2022-07-23 |
0.1194 USDT |
3,542,434.6797 TRADE |
0.1265 USDT |
0.1131 USDT |
0.1275 USDT |
0.1137 USDT |
| 2022-07-22 |
0.1336 USDT |
2,731,526.9531 TRADE |
0.1348 USDT |
0.1291 USDT |
0.1413 USDT |
0.1297 USDT |
| 2022-07-21 |
0.1291 USDT |
3,208,330.1101 TRADE |
0.1240 USDT |
0.1237 USDT |
0.1397 USDT |
0.1328 USDT |
| 2022-07-20 |
0.1277 USDT |
2,331,898.4491 TRADE |
0.1271 USDT |
0.1239 USDT |
0.1305 USDT |
0.1294 USDT |
| 2022-07-19 |
0.1267 USDT |
2,778,744.9466 TRADE |
0.1235 USDT |
0.1210 USDT |
0.1350 USDT |
0.1284 USDT |
| 2022-07-18 |
0.1306 USDT |
3,034,360.4788 TRADE |
0.1252 USDT |
0.1216 USDT |
0.1500 USDT |
0.1263 USDT |
| 2022-07-17 |
0.1197 USDT |
3,798,734.0844 TRADE |
0.1065 USDT |
0.1053 USDT |
0.1550 USDT |
0.1272 USDT |
| 2022-07-16 |
0.1081 USDT |
3,930,264.2016 TRADE |
0.1097 USDT |
0.1048 USDT |
0.1100 USDT |
0.1063 USDT |
| 2022-07-15 |
0.1162 USDT |
3,899,648.7507 TRADE |
0.1211 USDT |
0.1100 USDT |
0.1214 USDT |
0.1106 USDT |
| 2022-07-14 |
0.1246 USDT |
2,936,035.7579 TRADE |
0.1043 USDT |
0.1040 USDT |
0.1477 USDT |
0.1257 USDT |
| 2022-07-13 |
0.1205 USDT |
3,237,325.6434 TRADE |
0.1107 USDT |
0.1030 USDT |
0.1450 USDT |
0.1041 USDT |
| 2022-07-12 |
0.1093 USDT |
7,384,856.8202 TRADE |
0.0879 USDT |
0.0877 USDT |
0.1680 USDT |
0.1302 USDT |
| 2022-07-11 |
0.0950 USDT |
8,174,981.8464 TRADE |
0.0782 USDT |
0.0771 USDT |
0.1278 USDT |
0.0890 USDT |
| 2022-07-10 |
0.0770 USDT |
9,485,961.8988 TRADE |
0.0818 USDT |
0.0725 USDT |
0.0819 USDT |
0.0779 USDT |
| 2022-07-09 |
0.0734 USDT |
7,908,217.7555 TRADE |
0.0732 USDT |
0.0665 USDT |
0.0836 USDT |
0.0808 USDT |
| 2022-07-08 |
0.0722 USDT |
8,794,468.8783 TRADE |
0.0716 USDT |
0.0689 USDT |
0.0758 USDT |
0.0724 USDT |