Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.0691 USDT |
9,703,257.6648 TRADE |
0.0715 USDT |
0.0655 USDT |
0.0720 USDT |
0.0716 USDT |
| 2022-07-06 |
0.0629 USDT |
11,929,768.4168 TRADE |
0.0581 USDT |
0.0580 USDT |
0.0745 USDT |
0.0703 USDT |
| 2022-07-05 |
0.0590 USDT |
6,210,848.0068 TRADE |
0.0572 USDT |
0.0564 USDT |
0.0650 USDT |
0.0602 USDT |
| 2022-07-04 |
0.0532 USDT |
6,160,591.8274 TRADE |
0.0526 USDT |
0.0516 USDT |
0.0590 USDT |
0.0565 USDT |
| 2022-07-03 |
0.0516 USDT |
10,953,559.5531 TRADE |
0.0531 USDT |
0.0513 USDT |
0.0536 USDT |
0.0518 USDT |
| 2022-07-02 |
0.0551 USDT |
9,012,254.3204 TRADE |
0.0556 USDT |
0.0539 USDT |
0.0560 USDT |
0.0539 USDT |
| 2022-07-01 |
0.0563 USDT |
5,015,191.6432 TRADE |
0.0551 USDT |
0.0539 USDT |
0.0620 USDT |
0.0562 USDT |
| 2022-06-30 |
0.0547 USDT |
7,896,550.1974 TRADE |
0.0553 USDT |
0.0539 USDT |
0.0558 USDT |
0.0542 USDT |
| 2022-06-29 |
0.0562 USDT |
4,561,824.0763 TRADE |
0.0562 USDT |
0.0548 USDT |
0.0580 USDT |
0.0553 USDT |
| 2022-06-28 |
0.0564 USDT |
3,073,947.2593 TRADE |
0.0570 USDT |
0.0555 USDT |
0.0576 USDT |
0.0558 USDT |
| 2022-06-27 |
0.0573 USDT |
3,656,667.1567 TRADE |
0.0565 USDT |
0.0559 USDT |
0.0580 USDT |
0.0573 USDT |
| 2022-06-26 |
0.0568 USDT |
6,532,166.5524 TRADE |
0.0576 USDT |
0.0565 USDT |
0.0577 USDT |
0.0565 USDT |
| 2022-06-25 |
0.0574 USDT |
1,587,479.2306 TRADE |
0.0573 USDT |
0.0560 USDT |
0.0580 USDT |
0.0576 USDT |
| 2022-06-24 |
0.0573 USDT |
2,736,183.7688 TRADE |
0.0545 USDT |
0.0545 USDT |
0.0653 USDT |
0.0601 USDT |
| 2022-06-23 |
0.0554 USDT |
6,977,149.1792 TRADE |
0.0551 USDT |
0.0540 USDT |
0.0562 USDT |
0.0544 USDT |
| 2022-06-22 |
0.0576 USDT |
5,396,817.9345 TRADE |
0.0555 USDT |
0.0539 USDT |
0.0669 USDT |
0.0556 USDT |
| 2022-06-21 |
0.0582 USDT |
4,406,495.4251 TRADE |
0.0564 USDT |
0.0549 USDT |
0.0630 USDT |
0.0564 USDT |
| 2022-06-20 |
0.0573 USDT |
5,021,524.4408 TRADE |
0.0601 USDT |
0.0562 USDT |
0.0611 USDT |
0.0564 USDT |
| 2022-06-19 |
0.0574 USDT |
7,399,063.9254 TRADE |
0.0558 USDT |
0.0542 USDT |
0.0640 USDT |
0.0621 USDT |
| 2022-06-18 |
0.0554 USDT |
10,276,638.9326 TRADE |
0.0567 USDT |
0.0545 USDT |
0.0585 USDT |
0.0553 USDT |
| 2022-06-17 |
0.0564 USDT |
9,070,069.4727 TRADE |
0.0556 USDT |
0.0553 USDT |
0.0613 USDT |
0.0566 USDT |
| 2022-06-16 |
0.0592 USDT |
7,157,609.3388 TRADE |
0.0616 USDT |
0.0561 USDT |
0.0619 USDT |
0.0574 USDT |
| 2022-06-15 |
0.0597 USDT |
7,324,148.0878 TRADE |
0.0600 USDT |
0.0573 USDT |
0.0659 USDT |
0.0587 USDT |
| 2022-06-14 |
0.0573 USDT |
8,906,465.1738 TRADE |
0.0579 USDT |
0.0550 USDT |
0.0632 USDT |
0.0601 USDT |
| 2022-06-13 |
0.0598 USDT |
9,722,494.9252 TRADE |
0.0611 USDT |
0.0577 USDT |
0.0635 USDT |
0.0581 USDT |
| 2022-06-12 |
0.0643 USDT |
8,716,729.8732 TRADE |
0.0675 USDT |
0.0615 USDT |
0.0699 USDT |
0.0632 USDT |
| 2022-06-11 |
0.0688 USDT |
7,504,420.1556 TRADE |
0.0687 USDT |
0.0674 USDT |
0.0764 USDT |
0.0680 USDT |
| 2022-06-10 |
0.0702 USDT |
6,846,769.4933 TRADE |
0.0729 USDT |
0.0680 USDT |
0.0807 USDT |
0.0687 USDT |
| 2022-06-09 |
0.0736 USDT |
5,257,434.5081 TRADE |
0.0756 USDT |
0.0700 USDT |
0.0818 USDT |
0.0708 USDT |
| 2022-06-08 |
0.0832 USDT |
4,691,598.7985 TRADE |
0.0699 USDT |
0.0694 USDT |
0.1099 USDT |
0.0795 USDT |
| 2022-06-07 |
0.0697 USDT |
3,846,561.3536 TRADE |
0.0711 USDT |
0.0667 USDT |
0.0752 USDT |
0.0692 USDT |