Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.2126 USDT |
2,100,580.2999 TRADE |
0.2143 USDT |
0.2000 USDT |
0.2259 USDT |
0.2136 USDT |
| 2022-03-28 |
0.2251 USDT |
2,162,545.1646 TRADE |
0.2300 USDT |
0.2083 USDT |
0.2426 USDT |
0.2151 USDT |
| 2022-03-27 |
0.2342 USDT |
2,129,346.6368 TRADE |
0.2332 USDT |
0.2254 USDT |
0.2459 USDT |
0.2331 USDT |
| 2022-03-26 |
0.2504 USDT |
3,645,668.0927 TRADE |
0.2316 USDT |
0.2210 USDT |
0.3000 USDT |
0.2331 USDT |
| 2022-03-25 |
0.2302 USDT |
2,307,628.9705 TRADE |
0.2230 USDT |
0.2210 USDT |
0.2482 USDT |
0.2318 USDT |
| 2022-03-24 |
0.2414 USDT |
2,318,654.5723 TRADE |
0.2461 USDT |
0.2210 USDT |
0.2664 USDT |
0.2247 USDT |
| 2022-03-23 |
0.2528 USDT |
1,053,404.5011 TRADE |
0.2680 USDT |
0.2351 USDT |
0.2797 USDT |
0.2382 USDT |
| 2022-03-22 |
0.2783 USDT |
1,892,757.1555 TRADE |
0.2895 USDT |
0.2607 USDT |
0.2972 USDT |
0.2675 USDT |
| 2022-03-21 |
0.3259 USDT |
5,213,852.7607 TRADE |
0.3453 USDT |
0.2832 USDT |
0.4015 USDT |
0.2842 USDT |
| 2022-03-20 |
0.4375 USDT |
7,979,116.3907 TRADE |
0.1931 USDT |
0.1900 USDT |
0.7400 USDT |
0.3565 USDT |
| 2022-03-19 |
0.1944 USDT |
658,254.2583 TRADE |
0.1976 USDT |
0.1904 USDT |
0.1992 USDT |
0.1920 USDT |
| 2022-03-18 |
0.1955 USDT |
661,770.4468 TRADE |
0.1969 USDT |
0.1926 USDT |
0.1999 USDT |
0.1958 USDT |
| 2022-03-17 |
0.1992 USDT |
526,504.1134 TRADE |
0.2005 USDT |
0.1960 USDT |
0.2016 USDT |
0.1972 USDT |
| 2022-03-16 |
0.2007 USDT |
728,476.7873 TRADE |
0.2013 USDT |
0.2000 USDT |
0.2029 USDT |
0.2005 USDT |
| 2022-03-15 |
0.2012 USDT |
481,462.6979 TRADE |
0.2006 USDT |
0.2000 USDT |
0.2204 USDT |
0.2013 USDT |
| 2022-03-14 |
0.2054 USDT |
705,647.0530 TRADE |
0.2127 USDT |
0.2000 USDT |
0.2148 USDT |
0.2007 USDT |
| 2022-03-13 |
0.2134 USDT |
538,767.2796 TRADE |
0.2126 USDT |
0.2114 USDT |
0.2297 USDT |
0.2142 USDT |
| 2022-03-12 |
0.2124 USDT |
602,493.6151 TRADE |
0.2130 USDT |
0.2100 USDT |
0.2188 USDT |
0.2131 USDT |
| 2022-03-11 |
0.2138 USDT |
435,025.4252 TRADE |
0.2196 USDT |
0.2100 USDT |
0.2225 USDT |
0.2132 USDT |
| 2022-03-10 |
0.2210 USDT |
488,615.4593 TRADE |
0.2231 USDT |
0.2188 USDT |
0.2376 USDT |
0.2191 USDT |
| 2022-03-09 |
0.2266 USDT |
672,825.9940 TRADE |
0.2161 USDT |
0.2021 USDT |
0.2488 USDT |
0.2237 USDT |
| 2022-03-08 |
0.2289 USDT |
969,035.0458 TRADE |
0.2832 USDT |
0.1949 USDT |
0.2843 USDT |
0.2149 USDT |
| 2022-03-07 |
0.2842 USDT |
189,178.7660 TRADE |
0.2857 USDT |
0.2825 USDT |
0.2867 USDT |
0.2836 USDT |
| 2022-03-06 |
0.2859 USDT |
267,938.2959 TRADE |
0.2857 USDT |
0.2850 USDT |
0.2902 USDT |
0.2869 USDT |
| 2022-03-05 |
0.2856 USDT |
280,116.6128 TRADE |
0.2872 USDT |
0.2850 USDT |
0.2892 USDT |
0.2856 USDT |
| 2022-03-04 |
0.3059 USDT |
204,496.7685 TRADE |
0.3100 USDT |
0.2944 USDT |
0.3112 USDT |
0.2948 USDT |
| 2022-03-03 |
0.3128 USDT |
249,488.9591 TRADE |
0.3225 USDT |
0.3044 USDT |
0.3229 USDT |
0.3099 USDT |
| 2022-03-02 |
0.3265 USDT |
176,440.0413 TRADE |
0.3224 USDT |
0.3176 USDT |
0.3393 USDT |
0.3223 USDT |
| 2022-03-01 |
0.2969 USDT |
227,800.5699 TRADE |
0.2927 USDT |
0.2813 USDT |
0.3198 USDT |
0.3184 USDT |
| 2022-02-28 |
0.2859 USDT |
98,848.4472 TRADE |
0.2835 USDT |
0.2835 USDT |
0.2898 USDT |
0.2875 USDT |
| 2022-02-27 |
0.2961 USDT |
62,495.4649 TRADE |
0.3012 USDT |
0.2835 USDT |
0.3084 USDT |
0.2835 USDT |