Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.5297 USDT |
388,905.9200 TRADE |
0.5211 USDT |
0.5203 USDT |
0.5557 USDT |
0.5372 USDT |
| 2024-08-12 |
0.5213 USDT |
1,023,212.8400 TRADE |
0.5198 USDT |
0.5133 USDT |
0.5340 USDT |
0.5236 USDT |
| 2024-08-11 |
0.5285 USDT |
958,375.5200 TRADE |
0.5255 USDT |
0.5155 USDT |
0.5430 USDT |
0.5186 USDT |
| 2024-08-10 |
0.5318 USDT |
803,252.4000 TRADE |
0.5463 USDT |
0.5024 USDT |
0.5489 USDT |
0.5364 USDT |
| 2024-08-09 |
0.5476 USDT |
1,052,843.0000 TRADE |
0.5635 USDT |
0.5100 USDT |
0.5720 USDT |
0.5385 USDT |
| 2024-08-08 |
0.5454 USDT |
850,762.1300 TRADE |
0.5348 USDT |
0.4820 USDT |
0.5987 USDT |
0.5479 USDT |
| 2024-08-07 |
0.5906 USDT |
145,399.3400 TRADE |
0.6151 USDT |
0.5510 USDT |
0.6199 USDT |
0.5611 USDT |
| 2024-08-06 |
0.6105 USDT |
141,675.2500 TRADE |
0.5937 USDT |
0.5762 USDT |
0.6525 USDT |
0.6322 USDT |
| 2024-08-05 |
0.5677 USDT |
424,086.1300 TRADE |
0.6607 USDT |
0.5155 USDT |
0.6621 USDT |
0.5808 USDT |
| 2024-08-04 |
0.6784 USDT |
277,769.2100 TRADE |
0.6856 USDT |
0.6550 USDT |
0.7130 USDT |
0.6571 USDT |
| 2024-08-03 |
0.7564 USDT |
449,014.5400 TRADE |
0.7659 USDT |
0.7351 USDT |
0.7715 USDT |
0.7501 USDT |
| 2024-08-02 |
0.7968 USDT |
699,384.0500 TRADE |
0.7930 USDT |
0.7633 USDT |
0.8500 USDT |
0.7696 USDT |
| 2024-08-01 |
0.8319 USDT |
372,796.5400 TRADE |
0.8783 USDT |
0.7755 USDT |
0.8799 USDT |
0.7906 USDT |
| 2024-07-31 |
0.8904 USDT |
567,422.3600 TRADE |
0.9153 USDT |
0.8611 USDT |
0.9192 USDT |
0.8804 USDT |
| 2024-07-30 |
0.9458 USDT |
485,711.3600 TRADE |
0.9634 USDT |
0.8916 USDT |
0.9643 USDT |
0.9325 USDT |
| 2024-07-29 |
0.9523 USDT |
323,573.0800 TRADE |
0.9230 USDT |
0.9159 USDT |
0.9955 USDT |
0.9491 USDT |
| 2024-07-28 |
0.9058 USDT |
213,159.4300 TRADE |
0.8487 USDT |
0.8479 USDT |
0.9450 USDT |
0.9226 USDT |
| 2024-07-27 |
0.8265 USDT |
313,544.2420 TRADE |
0.7472 USDT |
0.7424 USDT |
0.9260 USDT |
0.8976 USDT |
| 2024-07-26 |
0.6768 USDT |
428,534.8500 TRADE |
0.6499 USDT |
0.6229 USDT |
0.7500 USDT |
0.7343 USDT |