Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.0822 USDT |
7,697,245.9043 TRADE |
0.0847 USDT |
0.0776 USDT |
0.0861 USDT |
0.0776 USDT |
| 2022-05-17 |
0.0838 USDT |
7,578,050.6289 TRADE |
0.0830 USDT |
0.0821 USDT |
0.0862 USDT |
0.0840 USDT |
| 2022-05-16 |
0.0844 USDT |
6,773,516.1892 TRADE |
0.0894 USDT |
0.0807 USDT |
0.0900 USDT |
0.0816 USDT |
| 2022-05-15 |
0.0870 USDT |
6,986,498.5180 TRADE |
0.0874 USDT |
0.0843 USDT |
0.0905 USDT |
0.0879 USDT |
| 2022-05-14 |
0.0805 USDT |
3,427,681.6537 TRADE |
0.0777 USDT |
0.0740 USDT |
0.0839 USDT |
0.0811 USDT |
| 2022-05-13 |
0.0851 USDT |
5,345,682.9683 TRADE |
0.0808 USDT |
0.0787 USDT |
0.0941 USDT |
0.0788 USDT |
| 2022-05-12 |
0.0872 USDT |
7,010,627.2154 TRADE |
0.0932 USDT |
0.0801 USDT |
0.0984 USDT |
0.0807 USDT |
| 2022-05-11 |
0.0967 USDT |
4,315,828.0323 TRADE |
0.1032 USDT |
0.0874 USDT |
0.1074 USDT |
0.0914 USDT |
| 2022-05-10 |
0.1109 USDT |
3,044,113.4893 TRADE |
0.1058 USDT |
0.1001 USDT |
0.1175 USDT |
0.1079 USDT |
| 2022-05-09 |
0.1065 USDT |
1,555,816.1216 TRADE |
0.1196 USDT |
0.0973 USDT |
0.1196 USDT |
0.1001 USDT |
| 2022-05-08 |
0.1198 USDT |
1,550,628.9853 TRADE |
0.1246 USDT |
0.1180 USDT |
0.1257 USDT |
0.1187 USDT |
| 2022-05-07 |
0.1268 USDT |
3,308,591.5568 TRADE |
0.1146 USDT |
0.1116 USDT |
0.1525 USDT |
0.1272 USDT |
| 2022-05-06 |
0.1148 USDT |
2,005,633.3796 TRADE |
0.1202 USDT |
0.1115 USDT |
0.1204 USDT |
0.1139 USDT |
| 2022-05-05 |
0.1379 USDT |
2,530,772.0925 TRADE |
0.1397 USDT |
0.1277 USDT |
0.1464 USDT |
0.1278 USDT |
| 2022-05-04 |
0.1326 USDT |
2,894,142.1203 TRADE |
0.1326 USDT |
0.1291 USDT |
0.1392 USDT |
0.1354 USDT |
| 2022-05-03 |
0.1335 USDT |
4,370,381.7136 TRADE |
0.1389 USDT |
0.1290 USDT |
0.1403 USDT |
0.1332 USDT |
| 2022-05-02 |
0.1374 USDT |
3,573,532.6213 TRADE |
0.1355 USDT |
0.1330 USDT |
0.1465 USDT |
0.1406 USDT |
| 2022-05-01 |
0.1377 USDT |
5,554,095.0422 TRADE |
0.1434 USDT |
0.1360 USDT |
0.1440 USDT |
0.1376 USDT |
| 2022-04-30 |
0.1461 USDT |
4,273,440.8285 TRADE |
0.1510 USDT |
0.1430 USDT |
0.1525 USDT |
0.1438 USDT |
| 2022-04-29 |
0.1579 USDT |
4,263,226.3839 TRADE |
0.1603 USDT |
0.1500 USDT |
0.1752 USDT |
0.1507 USDT |
| 2022-04-28 |
0.1601 USDT |
4,451,477.3987 TRADE |
0.1628 USDT |
0.1572 USDT |
0.1671 USDT |
0.1606 USDT |
| 2022-04-27 |
0.1645 USDT |
4,716,328.2655 TRADE |
0.1607 USDT |
0.1556 USDT |
0.1739 USDT |
0.1607 USDT |
| 2022-04-26 |
0.1749 USDT |
4,505,802.5009 TRADE |
0.1784 USDT |
0.1600 USDT |
0.1867 USDT |
0.1608 USDT |
| 2022-04-25 |
0.1770 USDT |
1,686,020.1611 TRADE |
0.1942 USDT |
0.1700 USDT |
0.1967 USDT |
0.1781 USDT |
| 2022-04-24 |
0.1933 USDT |
1,600,595.0301 TRADE |
0.1860 USDT |
0.1812 USDT |
0.2149 USDT |
0.1899 USDT |
| 2022-04-23 |
0.2030 USDT |
1,989,141.6063 TRADE |
0.1980 USDT |
0.1853 USDT |
0.2300 USDT |
0.1940 USDT |
| 2022-04-22 |
0.2057 USDT |
5,366,806.3181 TRADE |
0.1801 USDT |
0.1794 USDT |
0.2500 USDT |
0.2057 USDT |
| 2022-04-21 |
0.1783 USDT |
2,983,771.6565 TRADE |
0.1817 USDT |
0.1721 USDT |
0.1832 USDT |
0.1819 USDT |
| 2022-04-20 |
0.1779 USDT |
2,597,570.9706 TRADE |
0.1906 USDT |
0.1700 USDT |
0.1906 USDT |
0.1758 USDT |
| 2022-04-19 |
0.1836 USDT |
2,892,836.6723 TRADE |
0.1884 USDT |
0.1701 USDT |
0.2035 USDT |
0.1947 USDT |
| 2022-04-18 |
0.1789 USDT |
2,459,348.0762 TRADE |
0.1826 USDT |
0.1728 USDT |
0.1900 USDT |
0.1884 USDT |