Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.6619 USDT |
587,757.8500 TRADE |
0.6584 USDT |
0.6090 USDT |
0.7200 USDT |
0.6459 USDT |
| 2024-07-24 |
0.6556 USDT |
600,718.2500 TRADE |
0.6568 USDT |
0.6400 USDT |
0.6900 USDT |
0.6637 USDT |
| 2024-07-23 |
0.6744 USDT |
680,965.5500 TRADE |
0.6673 USDT |
0.6533 USDT |
0.7079 USDT |
0.6621 USDT |
| 2024-07-22 |
0.6620 USDT |
629,955.4100 TRADE |
0.6708 USDT |
0.6431 USDT |
0.7090 USDT |
0.6753 USDT |
| 2024-07-21 |
0.6041 USDT |
1,019,753.0400 TRADE |
0.5909 USDT |
0.5858 USDT |
0.6801 USDT |
0.6630 USDT |
| 2024-07-20 |
0.5894 USDT |
432,088.1800 TRADE |
0.5880 USDT |
0.5823 USDT |
0.6050 USDT |
0.5905 USDT |
| 2024-07-19 |
0.5815 USDT |
590,040.0900 TRADE |
0.5749 USDT |
0.5712 USDT |
0.6100 USDT |
0.5896 USDT |
| 2024-07-18 |
0.5786 USDT |
689,930.8900 TRADE |
0.5871 USDT |
0.5585 USDT |
0.5884 USDT |
0.5767 USDT |
| 2024-07-17 |
0.5929 USDT |
947,036.0500 TRADE |
0.5867 USDT |
0.5759 USDT |
0.6200 USDT |
0.5795 USDT |
| 2024-07-16 |
0.5619 USDT |
1,964,996.3000 TRADE |
0.5534 USDT |
0.5500 USDT |
0.5999 USDT |
0.5873 USDT |
| 2024-07-15 |
0.5602 USDT |
1,684,157.6100 TRADE |
0.5445 USDT |
0.5410 USDT |
0.6125 USDT |
0.5536 USDT |
| 2024-07-14 |
0.5435 USDT |
130,877.4000 TRADE |
0.5405 USDT |
0.5365 USDT |
0.5810 USDT |
0.5393 USDT |
| 2024-07-13 |
0.5265 USDT |
107,177.1300 TRADE |
0.5186 USDT |
0.5170 USDT |
0.5434 USDT |
0.5381 USDT |
| 2024-07-12 |
0.5086 USDT |
235,975.2100 TRADE |
0.5049 USDT |
0.4943 USDT |
0.5363 USDT |
0.5202 USDT |
| 2024-07-11 |
0.5109 USDT |
297,903.7100 TRADE |
0.5166 USDT |
0.5019 USDT |
0.5451 USDT |
0.5052 USDT |
| 2024-07-10 |
0.5356 USDT |
673,658.9900 TRADE |
0.5483 USDT |
0.5180 USDT |
0.5502 USDT |
0.5219 USDT |
| 2024-07-09 |
0.5473 USDT |
807,453.9000 TRADE |
0.5458 USDT |
0.5333 USDT |
0.5700 USDT |
0.5439 USDT |
| 2024-07-08 |
0.5458 USDT |
1,094,709.6816 TRADE |
0.5596 USDT |
0.5226 USDT |
0.5651 USDT |
0.5366 USDT |
| 2024-07-07 |
0.5786 USDT |
560,853.5300 TRADE |
0.5775 USDT |
0.5584 USDT |
0.6003 USDT |
0.5689 USDT |
| 2024-07-06 |
0.5719 USDT |
829,515.4600 TRADE |
0.5820 USDT |
0.5471 USDT |
0.5969 USDT |
0.5793 USDT |
| 2024-07-05 |
0.5759 USDT |
687,977.5541 TRADE |
0.6027 USDT |
0.5554 USDT |
0.6076 USDT |
0.5803 USDT |
| 2024-07-04 |
0.6044 USDT |
947,943.8807 TRADE |
0.6320 USDT |
0.5903 USDT |
0.6365 USDT |
0.6116 USDT |
| 2024-07-03 |
0.6461 USDT |
1,003,827.0300 TRADE |
0.6519 USDT |
0.6270 USDT |
0.6843 USDT |
0.6300 USDT |
| 2024-07-02 |
0.6580 USDT |
531,385.1000 TRADE |
0.6538 USDT |
0.6509 USDT |
0.7267 USDT |
0.6611 USDT |
| 2024-07-01 |
0.6444 USDT |
575,397.2400 TRADE |
0.6321 USDT |
0.6315 USDT |
0.6787 USDT |
0.6541 USDT |
| 2024-06-30 |
0.6395 USDT |
449,322.2400 TRADE |
0.6431 USDT |
0.6319 USDT |
0.6777 USDT |
0.6329 USDT |
| 2024-06-29 |
0.6331 USDT |
1,114,781.8800 TRADE |
0.6295 USDT |
0.6254 USDT |
0.6648 USDT |
0.6340 USDT |
| 2024-06-28 |
0.6852 USDT |
932,966.5700 TRADE |
0.6978 USDT |
0.6200 USDT |
0.7179 USDT |
0.6312 USDT |
| 2024-06-27 |
0.6951 USDT |
911,236.2000 TRADE |
0.6887 USDT |
0.6827 USDT |
0.7277 USDT |
0.6995 USDT |
| 2024-06-26 |
0.6998 USDT |
902,146.0500 TRADE |
0.7015 USDT |
0.6855 USDT |
0.7109 USDT |
0.6860 USDT |
| 2024-06-25 |
0.7102 USDT |
713,952.5400 TRADE |
0.7052 USDT |
0.6962 USDT |
0.7258 USDT |
0.7101 USDT |