Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.1853 USDT |
2,491,185.3310 TRADE |
0.1888 USDT |
0.1816 USDT |
0.1899 USDT |
0.1843 USDT |
| 2022-04-16 |
0.1951 USDT |
1,952,668.4755 TRADE |
0.2074 USDT |
0.1848 USDT |
0.2079 USDT |
0.1896 USDT |
| 2022-04-15 |
0.2000 USDT |
3,429,917.2050 TRADE |
0.1867 USDT |
0.1850 USDT |
0.2300 USDT |
0.2032 USDT |
| 2022-04-14 |
0.1866 USDT |
2,627,551.7225 TRADE |
0.1802 USDT |
0.1786 USDT |
0.2042 USDT |
0.1814 USDT |
| 2022-04-13 |
0.1809 USDT |
1,922,935.1230 TRADE |
0.1751 USDT |
0.1725 USDT |
0.1887 USDT |
0.1848 USDT |
| 2022-04-12 |
0.1718 USDT |
2,326,404.6202 TRADE |
0.1719 USDT |
0.1700 USDT |
0.1764 USDT |
0.1737 USDT |
| 2022-04-11 |
0.1879 USDT |
2,288,843.1084 TRADE |
0.1938 USDT |
0.1800 USDT |
0.1952 USDT |
0.1802 USDT |
| 2022-04-10 |
0.2006 USDT |
2,025,303.0866 TRADE |
0.1959 USDT |
0.1932 USDT |
0.2145 USDT |
0.1977 USDT |
| 2022-04-09 |
0.1989 USDT |
2,518,897.8530 TRADE |
0.1934 USDT |
0.1915 USDT |
0.2236 USDT |
0.1952 USDT |
| 2022-04-08 |
0.1961 USDT |
2,100,844.3631 TRADE |
0.2009 USDT |
0.1900 USDT |
0.2052 USDT |
0.1931 USDT |
| 2022-04-07 |
0.1974 USDT |
2,587,835.6663 TRADE |
0.2001 USDT |
0.1914 USDT |
0.2110 USDT |
0.2015 USDT |
| 2022-04-06 |
0.2053 USDT |
1,851,746.1124 TRADE |
0.2092 USDT |
0.2000 USDT |
0.2199 USDT |
0.2015 USDT |
| 2022-04-05 |
0.2121 USDT |
2,773,069.7618 TRADE |
0.2112 USDT |
0.2001 USDT |
0.2352 USDT |
0.2099 USDT |
| 2022-04-04 |
0.2109 USDT |
4,176,998.8794 TRADE |
0.2131 USDT |
0.2001 USDT |
0.2300 USDT |
0.2110 USDT |
| 2022-04-03 |
0.2110 USDT |
2,745,970.0846 TRADE |
0.2056 USDT |
0.2037 USDT |
0.2273 USDT |
0.2134 USDT |
| 2022-04-02 |
0.2114 USDT |
1,765,323.5797 TRADE |
0.2068 USDT |
0.2004 USDT |
0.2208 USDT |
0.2051 USDT |
| 2022-04-01 |
0.2029 USDT |
1,344,434.9720 TRADE |
0.2076 USDT |
0.1977 USDT |
0.2102 USDT |
0.2031 USDT |
| 2022-03-31 |
0.2216 USDT |
3,340,682.9804 TRADE |
0.1983 USDT |
0.1912 USDT |
0.2644 USDT |
0.2091 USDT |
| 2022-03-30 |
0.2011 USDT |
1,940,619.8679 TRADE |
0.2123 USDT |
0.1900 USDT |
0.2128 USDT |
0.1981 USDT |