Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.6984 USDT |
764,252.6800 TRADE |
0.7018 USDT |
0.6784 USDT |
0.7760 USDT |
0.7108 USDT |
| 2024-06-23 |
0.7111 USDT |
415,620.1200 TRADE |
0.7112 USDT |
0.6975 USDT |
0.7253 USDT |
0.7016 USDT |
| 2024-06-22 |
0.7179 USDT |
436,355.3000 TRADE |
0.7129 USDT |
0.6883 USDT |
0.7721 USDT |
0.7130 USDT |
| 2024-06-21 |
0.7089 USDT |
628,456.5700 TRADE |
0.7105 USDT |
0.6895 USDT |
0.7300 USDT |
0.7132 USDT |
| 2024-06-20 |
0.6924 USDT |
776,095.5200 TRADE |
0.6841 USDT |
0.6727 USDT |
0.7154 USDT |
0.6937 USDT |
| 2024-06-19 |
0.6775 USDT |
467,451.4900 TRADE |
0.6596 USDT |
0.6585 USDT |
0.7079 USDT |
0.6834 USDT |
| 2024-06-18 |
0.6763 USDT |
649,565.8471 TRADE |
0.7743 USDT |
0.6260 USDT |
0.7763 USDT |
0.6555 USDT |
| 2024-06-17 |
0.7970 USDT |
476,904.9212 TRADE |
0.8193 USDT |
0.7597 USDT |
0.8267 USDT |
0.7817 USDT |
| 2024-06-16 |
0.8242 USDT |
570,660.6500 TRADE |
0.8146 USDT |
0.8070 USDT |
0.8413 USDT |
0.8223 USDT |
| 2024-06-15 |
0.8238 USDT |
562,302.8116 TRADE |
0.8480 USDT |
0.8043 USDT |
0.8592 USDT |
0.8257 USDT |
| 2024-06-14 |
0.8942 USDT |
775,024.5100 TRADE |
0.9030 USDT |
0.8397 USDT |
0.9365 USDT |
0.8558 USDT |
| 2024-06-13 |
0.9225 USDT |
441,674.9400 TRADE |
0.9247 USDT |
0.8931 USDT |
0.9576 USDT |
0.8953 USDT |
| 2024-06-12 |
0.8806 USDT |
342,768.0600 TRADE |
0.8612 USDT |
0.8580 USDT |
0.9408 USDT |
0.9134 USDT |
| 2024-06-11 |
0.8990 USDT |
220,998.0400 TRADE |
0.9621 USDT |
0.8559 USDT |
0.9624 USDT |
0.8700 USDT |
| 2024-06-10 |
0.9639 USDT |
471,512.4700 TRADE |
0.9693 USDT |
0.9440 USDT |
0.9892 USDT |
0.9557 USDT |
| 2024-06-09 |
0.9743 USDT |
209,183.8600 TRADE |
1.0000 USDT |
0.9557 USDT |
1.0006 USDT |
0.9666 USDT |
| 2024-06-08 |
0.9885 USDT |
560,221.0100 TRADE |
0.9950 USDT |
0.9617 USDT |
1.0865 USDT |
0.9943 USDT |
| 2024-06-07 |
1.0313 USDT |
691,231.7000 TRADE |
1.0516 USDT |
0.9610 USDT |
1.1725 USDT |
0.9832 USDT |
| 2024-06-06 |
1.0845 USDT |
699,796.6900 TRADE |
1.1398 USDT |
1.0427 USDT |
1.1432 USDT |
1.0534 USDT |