Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.0720 USDT |
5,592,488.9732 TRADE |
0.0742 USDT |
0.0696 USDT |
0.0790 USDT |
0.0710 USDT |
| 2022-06-05 |
0.0721 USDT |
7,363,431.9517 TRADE |
0.0688 USDT |
0.0674 USDT |
0.0925 USDT |
0.0759 USDT |
| 2022-06-04 |
0.0695 USDT |
7,789,548.7179 TRADE |
0.0693 USDT |
0.0676 USDT |
0.0730 USDT |
0.0703 USDT |
| 2022-06-03 |
0.0690 USDT |
9,191,958.1874 TRADE |
0.0668 USDT |
0.0666 USDT |
0.0824 USDT |
0.0697 USDT |
| 2022-06-02 |
0.0670 USDT |
7,477,472.0832 TRADE |
0.0664 USDT |
0.0661 USDT |
0.0681 USDT |
0.0666 USDT |
| 2022-06-01 |
0.0699 USDT |
3,618,659.7306 TRADE |
0.0749 USDT |
0.0659 USDT |
0.0754 USDT |
0.0660 USDT |
| 2022-05-31 |
0.0766 USDT |
7,031,284.4982 TRADE |
0.0774 USDT |
0.0751 USDT |
0.0786 USDT |
0.0776 USDT |
| 2022-05-30 |
0.0759 USDT |
6,954,051.4592 TRADE |
0.0765 USDT |
0.0720 USDT |
0.0774 USDT |
0.0755 USDT |
| 2022-05-29 |
0.0709 USDT |
8,238,309.3589 TRADE |
0.0693 USDT |
0.0683 USDT |
0.0755 USDT |
0.0728 USDT |
| 2022-05-28 |
0.0715 USDT |
8,385,946.9285 TRADE |
0.0686 USDT |
0.0683 USDT |
0.0815 USDT |
0.0725 USDT |
| 2022-05-27 |
0.0697 USDT |
8,410,654.6453 TRADE |
0.0721 USDT |
0.0681 USDT |
0.0775 USDT |
0.0681 USDT |
| 2022-05-26 |
0.0775 USDT |
8,536,083.9540 TRADE |
0.0831 USDT |
0.0721 USDT |
0.0837 USDT |
0.0726 USDT |
| 2022-05-25 |
0.0885 USDT |
7,339,722.2880 TRADE |
0.0843 USDT |
0.0796 USDT |
0.1297 USDT |
0.0816 USDT |
| 2022-05-24 |
0.0807 USDT |
7,223,075.2221 TRADE |
0.0788 USDT |
0.0785 USDT |
0.0890 USDT |
0.0823 USDT |
| 2022-05-23 |
0.0833 USDT |
5,282,248.7113 TRADE |
0.0806 USDT |
0.0790 USDT |
0.0887 USDT |
0.0830 USDT |
| 2022-05-22 |
0.0816 USDT |
7,884,764.4137 TRADE |
0.0832 USDT |
0.0800 USDT |
0.0869 USDT |
0.0827 USDT |
| 2022-05-21 |
0.0881 USDT |
6,728,894.7000 TRADE |
0.0863 USDT |
0.0837 USDT |
0.0966 USDT |
0.0852 USDT |
| 2022-05-20 |
0.0850 USDT |
8,577,244.9109 TRADE |
0.0822 USDT |
0.0798 USDT |
0.0979 USDT |
0.0847 USDT |
| 2022-05-19 |
0.0788 USDT |
6,837,503.9467 TRADE |
0.0761 USDT |
0.0760 USDT |
0.0817 USDT |
0.0807 USDT |