Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.5968 USDT |
169,583.5794 TRADE |
0.5966 USDT |
0.5688 USDT |
0.6475 USDT |
0.6048 USDT |
| 2022-01-17 |
0.6022 USDT |
139,816.8456 TRADE |
0.6025 USDT |
0.5772 USDT |
0.6350 USDT |
0.5930 USDT |
| 2022-01-16 |
0.6083 USDT |
155,372.7021 TRADE |
0.5724 USDT |
0.5724 USDT |
0.6395 USDT |
0.5974 USDT |
| 2022-01-15 |
0.5962 USDT |
292,540.3660 TRADE |
0.5696 USDT |
0.5664 USDT |
0.7000 USDT |
0.5852 USDT |
| 2022-01-14 |
0.5665 USDT |
127,318.5911 TRADE |
0.5657 USDT |
0.5471 USDT |
0.5838 USDT |
0.5706 USDT |
| 2022-01-13 |
0.5665 USDT |
80,457.2850 TRADE |
0.5690 USDT |
0.5512 USDT |
0.5826 USDT |
0.5650 USDT |
| 2022-01-12 |
0.6099 USDT |
216,935.4612 TRADE |
0.6457 USDT |
0.5800 USDT |
0.6484 USDT |
0.5833 USDT |
| 2022-01-11 |
0.6432 USDT |
74,317.3816 TRADE |
0.6257 USDT |
0.6194 USDT |
0.6603 USDT |
0.6435 USDT |
| 2022-01-10 |
0.6730 USDT |
223,242.1878 TRADE |
0.7136 USDT |
0.6400 USDT |
0.7337 USDT |
0.6411 USDT |
| 2022-01-09 |
0.7281 USDT |
40,422.2502 TRADE |
0.7131 USDT |
0.7100 USDT |
0.7510 USDT |
0.7155 USDT |
| 2022-01-08 |
0.7374 USDT |
43,326.0782 TRADE |
0.7280 USDT |
0.7100 USDT |
0.7594 USDT |
0.7115 USDT |
| 2022-01-07 |
0.7554 USDT |
95,492.4250 TRADE |
0.7902 USDT |
0.7187 USDT |
0.7902 USDT |
0.7209 USDT |
| 2022-01-06 |
0.7453 USDT |
227,058.9846 TRADE |
0.6884 USDT |
0.6754 USDT |
0.8117 USDT |
0.7720 USDT |
| 2022-01-05 |
0.7169 USDT |
90,526.5984 TRADE |
0.7153 USDT |
0.6806 USDT |
0.7439 USDT |
0.6907 USDT |
| 2022-01-04 |
0.7230 USDT |
164,738.0699 TRADE |
0.6812 USDT |
0.6632 USDT |
0.8060 USDT |
0.7208 USDT |
| 2022-01-03 |
0.6536 USDT |
76,573.4666 TRADE |
0.6553 USDT |
0.6353 USDT |
0.6753 USDT |
0.6713 USDT |
| 2022-01-02 |
0.6662 USDT |
104,529.6925 TRADE |
0.6624 USDT |
0.6366 USDT |
0.6927 USDT |
0.6551 USDT |
| 2022-01-01 |
0.6394 USDT |
83,255.1332 TRADE |
0.6249 USDT |
0.6100 USDT |
0.6729 USDT |
0.6308 USDT |
| 2021-12-31 |
0.6361 USDT |
141,987.1886 TRADE |
0.6763 USDT |
0.6101 USDT |
0.6837 USDT |
0.6557 USDT |
| 2021-12-30 |
0.6924 USDT |
22,589.5714 TRADE |
0.7002 USDT |
0.6854 USDT |
0.7035 USDT |
0.6951 USDT |
| 2021-12-29 |
0.7109 USDT |
28,008.4830 TRADE |
0.7156 USDT |
0.6991 USDT |
0.7315 USDT |
0.7101 USDT |
| 2021-12-28 |
0.7459 USDT |
174,692.8479 TRADE |
0.7874 USDT |
0.7000 USDT |
0.7892 USDT |
0.7003 USDT |
| 2021-12-27 |
0.8105 USDT |
86,686.2649 TRADE |
0.8101 USDT |
0.7868 USDT |
0.8250 USDT |
0.7892 USDT |
| 2021-12-26 |
0.8106 USDT |
45,482.6939 TRADE |
0.8201 USDT |
0.7900 USDT |
0.8257 USDT |
0.8000 USDT |
| 2021-12-25 |
0.8278 USDT |
34,955.8408 TRADE |
0.8281 USDT |
0.8200 USDT |
0.8559 USDT |
0.8200 USDT |
| 2021-12-24 |
0.8498 USDT |
68,095.4333 TRADE |
0.8761 USDT |
0.8263 USDT |
0.9000 USDT |
0.8416 USDT |
| 2021-12-23 |
0.8674 USDT |
58,346.8461 TRADE |
0.9050 USDT |
0.8400 USDT |
0.9050 USDT |
0.8739 USDT |
| 2021-12-22 |
0.9134 USDT |
168,647.0638 TRADE |
0.8757 USDT |
0.8576 USDT |
0.9900 USDT |
0.9124 USDT |
| 2021-12-21 |
0.7974 USDT |
86,547.7168 TRADE |
0.7605 USDT |
0.7526 USDT |
0.8377 USDT |
0.8135 USDT |
| 2021-12-20 |
0.7574 USDT |
72,608.5294 TRADE |
0.8089 USDT |
0.7395 USDT |
0.8103 USDT |
0.7627 USDT |
| 2021-12-19 |
0.8073 USDT |
80,346.8652 TRADE |
0.7920 USDT |
0.7800 USDT |
0.8399 USDT |
0.8117 USDT |
| 2021-12-18 |
0.8024 USDT |
72,475.6359 TRADE |
0.8151 USDT |
0.7845 USDT |
0.8199 USDT |
0.7933 USDT |
| 2021-12-17 |
0.8172 USDT |
207,717.2967 TRADE |
0.8100 USDT |
0.7770 USDT |
0.8900 USDT |
0.8261 USDT |
| 2021-12-16 |
0.8523 USDT |
126,614.6441 TRADE |
0.8393 USDT |
0.8100 USDT |
0.8906 USDT |
0.8150 USDT |
| 2021-12-15 |
0.8423 USDT |
102,853.7599 TRADE |
0.8414 USDT |
0.7890 USDT |
0.8878 USDT |
0.8447 USDT |
| 2021-12-14 |
0.8311 USDT |
60,764.1977 TRADE |
0.8163 USDT |
0.8150 USDT |
0.8650 USDT |
0.8295 USDT |
| 2021-12-13 |
0.8626 USDT |
147,514.6777 TRADE |
0.9202 USDT |
0.8141 USDT |
0.9227 USDT |
0.8181 USDT |
| 2021-12-12 |
0.9615 USDT |
177,370.8220 TRADE |
1.0371 USDT |
0.9030 USDT |
1.0417 USDT |
0.9150 USDT |
| 2021-12-11 |
1.0736 USDT |
143,979.3238 TRADE |
1.0700 USDT |
0.9991 USDT |
1.1410 USDT |
1.0112 USDT |
| 2021-12-10 |
1.1229 USDT |
85,083.3324 TRADE |
1.1306 USDT |
1.0857 USDT |
1.1800 USDT |
1.0947 USDT |
| 2021-12-09 |
1.1924 USDT |
76,192.9680 TRADE |
1.2510 USDT |
1.1300 USDT |
1.2545 USDT |
1.1310 USDT |
| 2021-12-08 |
1.2942 USDT |
75,786.5957 TRADE |
1.3675 USDT |
1.2500 USDT |
1.3690 USDT |
1.2510 USDT |
| 2021-12-07 |
1.4040 USDT |
218,532.6857 TRADE |
1.2777 USDT |
1.2776 USDT |
1.4900 USDT |
1.3707 USDT |
| 2021-12-06 |
1.1936 USDT |
189,764.3066 TRADE |
1.1786 USDT |
1.0702 USDT |
1.3243 USDT |
1.3152 USDT |
| 2021-12-05 |
1.2391 USDT |
140,674.5319 TRADE |
1.2530 USDT |
1.1200 USDT |
1.3406 USDT |
1.1872 USDT |
| 2021-12-04 |
1.2247 USDT |
274,101.2698 TRADE |
1.3663 USDT |
1.0901 USDT |
1.3840 USDT |
1.2659 USDT |
| 2021-12-03 |
1.4624 USDT |
301,525.6056 TRADE |
1.3738 USDT |
1.3064 USDT |
1.6365 USDT |
1.3425 USDT |
| 2021-12-02 |
1.3401 USDT |
316,749.1815 TRADE |
1.2557 USDT |
1.2436 USDT |
1.4400 USDT |
1.3664 USDT |
| 2021-12-01 |
1.3947 USDT |
341,559.1081 TRADE |
1.4152 USDT |
1.2692 USDT |
1.4999 USDT |
1.3110 USDT |
| 2021-11-30 |
1.5151 USDT |
327,457.0107 TRADE |
1.6410 USDT |
1.3901 USDT |
1.7200 USDT |
1.4322 USDT |