Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.3260 USDT |
315,119.8106 TRADE |
0.3159 USDT |
0.2985 USDT |
0.3886 USDT |
0.3075 USDT |
| 2022-02-25 |
0.2910 USDT |
94,059.8218 TRADE |
0.2794 USDT |
0.2783 USDT |
0.3171 USDT |
0.3153 USDT |
| 2022-02-24 |
0.2921 USDT |
54,950.8501 TRADE |
0.3149 USDT |
0.2754 USDT |
0.3154 USDT |
0.2774 USDT |
| 2022-02-23 |
0.3122 USDT |
22,222.6007 TRADE |
0.3059 USDT |
0.3030 USDT |
0.3227 USDT |
0.3150 USDT |
| 2022-02-22 |
0.3042 USDT |
9,977.3865 TRADE |
0.3131 USDT |
0.3003 USDT |
0.3179 USDT |
0.3025 USDT |
| 2022-02-21 |
0.3337 USDT |
8,731.1300 TRADE |
0.3300 USDT |
0.3250 USDT |
0.3508 USDT |
0.3300 USDT |
| 2022-02-20 |
0.3362 USDT |
12,632.5857 TRADE |
0.3487 USDT |
0.3300 USDT |
0.3570 USDT |
0.3360 USDT |
| 2022-02-19 |
0.3514 USDT |
28,331.4771 TRADE |
0.3584 USDT |
0.3406 USDT |
0.3723 USDT |
0.3487 USDT |
| 2022-02-18 |
0.3752 USDT |
23,718.8477 TRADE |
0.3729 USDT |
0.3625 USDT |
0.3989 USDT |
0.3625 USDT |
| 2022-02-17 |
0.3755 USDT |
46,033.5045 TRADE |
0.3716 USDT |
0.3716 USDT |
0.3815 USDT |
0.3751 USDT |
| 2022-02-16 |
0.3666 USDT |
24,983.3244 TRADE |
0.3675 USDT |
0.3620 USDT |
0.3796 USDT |
0.3719 USDT |
| 2022-02-15 |
0.3588 USDT |
43,835.8235 TRADE |
0.3415 USDT |
0.3411 USDT |
0.3798 USDT |
0.3659 USDT |
| 2022-02-14 |
0.3463 USDT |
39,425.5638 TRADE |
0.3501 USDT |
0.3400 USDT |
0.3540 USDT |
0.3418 USDT |
| 2022-02-13 |
0.3601 USDT |
46,115.3276 TRADE |
0.3661 USDT |
0.3500 USDT |
0.3703 USDT |
0.3500 USDT |
| 2022-02-12 |
0.3741 USDT |
142,865.5858 TRADE |
0.3731 USDT |
0.3620 USDT |
0.3985 USDT |
0.3661 USDT |
| 2022-02-11 |
0.3893 USDT |
36,160.9665 TRADE |
0.3909 USDT |
0.3720 USDT |
0.3946 USDT |
0.3720 USDT |
| 2022-02-10 |
0.4044 USDT |
52,457.8735 TRADE |
0.4325 USDT |
0.3900 USDT |
0.4340 USDT |
0.3910 USDT |
| 2022-02-09 |
0.4116 USDT |
33,084.9385 TRADE |
0.4024 USDT |
0.3962 USDT |
0.4265 USDT |
0.4231 USDT |
| 2022-02-08 |
0.4208 USDT |
65,437.9530 TRADE |
0.4362 USDT |
0.3986 USDT |
0.4381 USDT |
0.4010 USDT |