Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |