Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.5210 USDT |
715,862.2400 TRADE |
0.5109 USDT |
0.5100 USDT |
0.5322 USDT |
0.5243 USDT |
| 2024-09-12 |
0.5097 USDT |
640,064.8200 TRADE |
0.5263 USDT |
0.4954 USDT |
0.5274 USDT |
0.5110 USDT |
| 2024-09-11 |
0.5274 USDT |
645,995.3800 TRADE |
0.5338 USDT |
0.5155 USDT |
0.5365 USDT |
0.5256 USDT |
| 2024-09-10 |
0.5105 USDT |
744,092.0300 TRADE |
0.5152 USDT |
0.5005 USDT |
0.5335 USDT |
0.5276 USDT |
| 2024-09-09 |
0.4951 USDT |
1,324,010.0900 TRADE |
0.4878 USDT |
0.4858 USDT |
0.5174 USDT |
0.5105 USDT |
| 2024-09-08 |
0.4982 USDT |
711,042.2100 TRADE |
0.5037 USDT |
0.4847 USDT |
0.5048 USDT |
0.4854 USDT |
| 2024-09-07 |
0.4817 USDT |
502,661.7700 TRADE |
0.4843 USDT |
0.4739 USDT |
0.4885 USDT |
0.4874 USDT |
| 2024-09-06 |
0.4949 USDT |
902,366.7000 TRADE |
0.5001 USDT |
0.4726 USDT |
0.5050 USDT |
0.4844 USDT |
| 2024-09-05 |
0.5037 USDT |
926,125.7600 TRADE |
0.5177 USDT |
0.4860 USDT |
0.5177 USDT |
0.4992 USDT |
| 2024-09-04 |
0.5038 USDT |
937,226.0900 TRADE |
0.5151 USDT |
0.4984 USDT |
0.5326 USDT |
0.5222 USDT |
| 2024-09-03 |
0.5273 USDT |
949,356.8500 TRADE |
0.5383 USDT |
0.5060 USDT |
0.5500 USDT |
0.5153 USDT |
| 2024-09-02 |
0.5263 USDT |
486,025.2200 TRADE |
0.5310 USDT |
0.5168 USDT |
0.5521 USDT |
0.5301 USDT |
| 2024-09-01 |
0.5360 USDT |
546,761.8000 TRADE |
0.5446 USDT |
0.5201 USDT |
0.5480 USDT |
0.5324 USDT |
| 2024-08-31 |
0.5332 USDT |
702,254.5600 TRADE |
0.5244 USDT |
0.5100 USDT |
0.5750 USDT |
0.5451 USDT |
| 2024-08-30 |
0.5282 USDT |
889,120.2900 TRADE |
0.5238 USDT |
0.5122 USDT |
0.5389 USDT |
0.5240 USDT |
| 2024-08-29 |
0.5559 USDT |
772,090.8800 TRADE |
0.5701 USDT |
0.5279 USDT |
0.5740 USDT |
0.5284 USDT |
| 2024-08-28 |
0.5746 USDT |
719,068.4300 TRADE |
0.5801 USDT |
0.5538 USDT |
0.5889 USDT |
0.5703 USDT |
| 2024-08-27 |
0.5998 USDT |
590,353.7700 TRADE |
0.6142 USDT |
0.5801 USDT |
0.6180 USDT |
0.5894 USDT |
| 2024-08-26 |
0.6081 USDT |
795,268.5900 TRADE |
0.6066 USDT |
0.5864 USDT |
0.6220 USDT |
0.6128 USDT |
| 2024-08-25 |
0.6476 USDT |
720,398.2400 TRADE |
0.6972 USDT |
0.6061 USDT |
0.6994 USDT |
0.6107 USDT |
| 2024-08-24 |
0.6898 USDT |
483,586.6000 TRADE |
0.7206 USDT |
0.6407 USDT |
0.7232 USDT |
0.7015 USDT |
| 2024-08-23 |
0.7322 USDT |
608,384.8500 TRADE |
0.7251 USDT |
0.7175 USDT |
0.7518 USDT |
0.7213 USDT |
| 2024-08-22 |
0.7115 USDT |
638,816.1600 TRADE |
0.7062 USDT |
0.6990 USDT |
0.7390 USDT |
0.7232 USDT |
| 2024-08-21 |
0.6970 USDT |
695,559.5000 TRADE |
0.6928 USDT |
0.6849 USDT |
0.7214 USDT |
0.7045 USDT |
| 2024-08-20 |
0.6731 USDT |
694,859.9700 TRADE |
0.6578 USDT |
0.6536 USDT |
0.6992 USDT |
0.6760 USDT |
| 2024-08-19 |
0.6537 USDT |
570,181.1200 TRADE |
0.6599 USDT |
0.6413 USDT |
0.6710 USDT |
0.6438 USDT |
| 2024-08-18 |
0.6474 USDT |
784,655.6900 TRADE |
0.6367 USDT |
0.6353 USDT |
0.6700 USDT |
0.6511 USDT |
| 2024-08-17 |
0.5952 USDT |
817,573.6100 TRADE |
0.5886 USDT |
0.5861 USDT |
0.6249 USDT |
0.6249 USDT |
| 2024-08-16 |
0.5855 USDT |
815,827.3400 TRADE |
0.5890 USDT |
0.5569 USDT |
0.6017 USDT |
0.5878 USDT |
| 2024-08-15 |
0.5806 USDT |
712,926.4300 TRADE |
0.5795 USDT |
0.5614 USDT |
0.6030 USDT |
0.5737 USDT |
| 2024-08-14 |
0.5518 USDT |
565,311.6100 TRADE |
0.5369 USDT |
0.5350 USDT |
0.5740 USDT |
0.5727 USDT |