Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.3919 USDT |
148,980.3700 TRADE |
0.4036 USDT |
0.3794 USDT |
0.4063 USDT |
0.4032 USDT |
| 2024-11-01 |
0.4046 USDT |
629,198.4900 TRADE |
0.3729 USDT |
0.3729 USDT |
0.4290 USDT |
0.4130 USDT |
| 2024-10-31 |
0.3629 USDT |
357,200.9300 TRADE |
0.3626 USDT |
0.3560 USDT |
0.3851 USDT |
0.3660 USDT |
| 2024-10-30 |
0.3768 USDT |
486,943.2200 TRADE |
0.4107 USDT |
0.3570 USDT |
0.4153 USDT |
0.3626 USDT |
| 2024-10-29 |
0.3785 USDT |
511,863.6300 TRADE |
0.3216 USDT |
0.3200 USDT |
0.4257 USDT |
0.4069 USDT |
| 2024-10-28 |
0.3148 USDT |
668,030.1500 TRADE |
0.3194 USDT |
0.2901 USDT |
0.3362 USDT |
0.3216 USDT |
| 2024-10-27 |
0.3645 USDT |
384,497.3500 TRADE |
0.3629 USDT |
0.3439 USDT |
0.4082 USDT |
0.3589 USDT |
| 2024-10-26 |
0.3558 USDT |
270,666.5900 TRADE |
0.3511 USDT |
0.3399 USDT |
0.3852 USDT |
0.3546 USDT |
| 2024-10-25 |
0.3734 USDT |
308,810.3500 TRADE |
0.3769 USDT |
0.3546 USDT |
0.4104 USDT |
0.3668 USDT |
| 2024-10-24 |
0.3718 USDT |
276,801.3000 TRADE |
0.3842 USDT |
0.3408 USDT |
0.4031 USDT |
0.3782 USDT |
| 2024-10-23 |
0.3840 USDT |
179,548.1500 TRADE |
0.4170 USDT |
0.3520 USDT |
0.4214 USDT |
0.3750 USDT |
| 2024-10-22 |
0.4182 USDT |
97,718.5100 TRADE |
0.4246 USDT |
0.4039 USDT |
0.4311 USDT |
0.4167 USDT |
| 2024-10-21 |
0.4573 USDT |
201,631.3200 TRADE |
0.4558 USDT |
0.4329 USDT |
0.4846 USDT |
0.4383 USDT |
| 2024-10-20 |
0.4204 USDT |
99,997.8900 TRADE |
0.4188 USDT |
0.4054 USDT |
0.4345 USDT |
0.4259 USDT |
| 2024-10-19 |
0.4218 USDT |
295,996.3700 TRADE |
0.4615 USDT |
0.3937 USDT |
0.4636 USDT |
0.4195 USDT |
| 2024-10-18 |
0.4671 USDT |
152,176.6300 TRADE |
0.4652 USDT |
0.4494 USDT |
0.4956 USDT |
0.4619 USDT |
| 2024-10-17 |
0.4740 USDT |
246,321.1200 TRADE |
0.5040 USDT |
0.4457 USDT |
0.5102 USDT |
0.4605 USDT |
| 2024-10-16 |
0.4675 USDT |
148,809.6500 TRADE |
0.4762 USDT |
0.4502 USDT |
0.4972 USDT |
0.4845 USDT |
| 2024-10-15 |
0.4929 USDT |
313,138.8800 TRADE |
0.5323 USDT |
0.4512 USDT |
0.5324 USDT |
0.4767 USDT |
| 2024-10-14 |
0.4937 USDT |
240,843.4900 TRADE |
0.4804 USDT |
0.4783 USDT |
0.5205 USDT |
0.5001 USDT |
| 2024-10-13 |
0.4588 USDT |
318,774.8600 TRADE |
0.4610 USDT |
0.4278 USDT |
0.5175 USDT |
0.4516 USDT |
| 2024-10-12 |
0.4780 USDT |
261,388.0500 TRADE |
0.5069 USDT |
0.4306 USDT |
0.5214 USDT |
0.4577 USDT |
| 2024-10-11 |
0.4851 USDT |
239,631.9500 TRADE |
0.4964 USDT |
0.4653 USDT |
0.5100 USDT |
0.5075 USDT |
| 2024-10-10 |
0.5138 USDT |
451,678.9200 TRADE |
0.5081 USDT |
0.4820 USDT |
0.5273 USDT |
0.4987 USDT |
| 2024-10-09 |
0.5150 USDT |
635,647.5400 TRADE |
0.5313 USDT |
0.5019 USDT |
0.5322 USDT |
0.5125 USDT |
| 2024-10-08 |
0.5286 USDT |
326,056.5200 TRADE |
0.5406 USDT |
0.5096 USDT |
0.5437 USDT |
0.5183 USDT |
| 2024-10-07 |
0.5753 USDT |
579,615.2400 TRADE |
0.5879 USDT |
0.5200 USDT |
0.6188 USDT |
0.5475 USDT |
| 2024-10-06 |
0.5860 USDT |
200,544.6200 TRADE |
0.5809 USDT |
0.5632 USDT |
0.6400 USDT |
0.5920 USDT |
| 2024-10-05 |
0.5929 USDT |
301,606.3400 TRADE |
0.6103 USDT |
0.5691 USDT |
0.6160 USDT |
0.5839 USDT |
| 2024-10-04 |
0.5755 USDT |
317,881.4700 TRADE |
0.5505 USDT |
0.5492 USDT |
0.6280 USDT |
0.6260 USDT |
| 2024-10-03 |
0.5553 USDT |
470,270.5600 TRADE |
0.5615 USDT |
0.5250 USDT |
0.5749 USDT |
0.5585 USDT |
| 2024-10-02 |
0.5620 USDT |
380,806.9700 TRADE |
0.5763 USDT |
0.5200 USDT |
0.5956 USDT |
0.5623 USDT |
| 2024-10-01 |
0.6233 USDT |
595,433.1100 TRADE |
0.6443 USDT |
0.5764 USDT |
0.6549 USDT |
0.5819 USDT |
| 2024-09-30 |
0.6370 USDT |
292,291.1500 TRADE |
0.6618 USDT |
0.6183 USDT |
0.6646 USDT |
0.6350 USDT |
| 2024-09-29 |
0.6620 USDT |
256,336.3500 TRADE |
0.6442 USDT |
0.6442 USDT |
0.6803 USDT |
0.6624 USDT |
| 2024-09-28 |
0.6386 USDT |
227,793.0800 TRADE |
0.6322 USDT |
0.6257 USDT |
0.6786 USDT |
0.6538 USDT |
| 2024-09-27 |
0.6729 USDT |
370,772.6500 TRADE |
0.7029 USDT |
0.6389 USDT |
0.7207 USDT |
0.6467 USDT |
| 2024-09-26 |
0.6941 USDT |
360,588.2200 TRADE |
0.6756 USDT |
0.6547 USDT |
0.7119 USDT |
0.7029 USDT |
| 2024-09-25 |
0.6952 USDT |
422,001.2200 TRADE |
0.7036 USDT |
0.6495 USDT |
0.7575 USDT |
0.6812 USDT |
| 2024-09-24 |
0.6471 USDT |
523,366.4200 TRADE |
0.5848 USDT |
0.5825 USDT |
0.7726 USDT |
0.7042 USDT |
| 2024-09-23 |
0.5718 USDT |
425,457.7900 TRADE |
0.5793 USDT |
0.5408 USDT |
0.6106 USDT |
0.5740 USDT |
| 2024-09-22 |
0.5857 USDT |
322,589.0400 TRADE |
0.5832 USDT |
0.5663 USDT |
0.6157 USDT |
0.5678 USDT |
| 2024-09-21 |
0.5845 USDT |
540,669.0200 TRADE |
0.5751 USDT |
0.5738 USDT |
0.6101 USDT |
0.5836 USDT |
| 2024-09-20 |
0.5595 USDT |
675,348.8100 TRADE |
0.5612 USDT |
0.5386 USDT |
0.5810 USDT |
0.5717 USDT |
| 2024-09-19 |
0.5908 USDT |
521,114.5100 TRADE |
0.5471 USDT |
0.5464 USDT |
0.6150 USDT |
0.5811 USDT |
| 2024-09-18 |
0.5344 USDT |
312,487.3000 TRADE |
0.5283 USDT |
0.5215 USDT |
0.5493 USDT |
0.5318 USDT |
| 2024-09-17 |
0.5344 USDT |
682,059.3700 TRADE |
0.5304 USDT |
0.5250 USDT |
0.5650 USDT |
0.5446 USDT |
| 2024-09-16 |
0.5278 USDT |
667,234.9600 TRADE |
0.5344 USDT |
0.5210 USDT |
0.5600 USDT |
0.5315 USDT |
| 2024-09-15 |
0.5397 USDT |
580,672.7500 TRADE |
0.5430 USDT |
0.5330 USDT |
0.5475 USDT |
0.5418 USDT |
| 2024-09-14 |
0.5422 USDT |
628,277.6700 TRADE |
0.5494 USDT |
0.5364 USDT |
0.5500 USDT |
0.5453 USDT |