Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1.0736 USDT |
559,903.0000 TRADE |
0.9768 USDT |
0.9725 USDT |
1.1634 USDT |
1.1405 USDT |
| 2024-06-04 |
0.9919 USDT |
687,783.8600 TRADE |
1.0239 USDT |
0.9400 USDT |
1.0500 USDT |
0.9711 USDT |
| 2024-06-03 |
0.9811 USDT |
685,964.4000 TRADE |
0.9562 USDT |
0.9371 USDT |
1.0298 USDT |
1.0061 USDT |
| 2024-06-02 |
0.9152 USDT |
783,804.5700 TRADE |
0.8571 USDT |
0.8538 USDT |
0.9836 USDT |
0.9765 USDT |
| 2024-06-01 |
0.9005 USDT |
815,368.3924 TRADE |
0.9288 USDT |
0.8500 USDT |
0.9289 USDT |
0.8849 USDT |
| 2024-05-31 |
0.9645 USDT |
719,177.4383 TRADE |
1.0181 USDT |
0.8929 USDT |
1.0200 USDT |
0.9183 USDT |
| 2024-05-30 |
1.0576 USDT |
764,615.4100 TRADE |
1.0893 USDT |
1.0087 USDT |
1.1187 USDT |
1.0204 USDT |
| 2024-05-29 |
1.0722 USDT |
874,822.7300 TRADE |
1.1134 USDT |
1.0001 USDT |
1.1339 USDT |
1.0965 USDT |
| 2024-05-28 |
1.1695 USDT |
712,289.1300 TRADE |
1.1974 USDT |
1.1075 USDT |
1.2091 USDT |
1.1146 USDT |
| 2024-05-27 |
1.2007 USDT |
569,928.7500 TRADE |
1.1634 USDT |
1.1600 USDT |
1.2550 USDT |
1.1924 USDT |
| 2024-05-26 |
1.2438 USDT |
478,460.2300 TRADE |
1.2691 USDT |
1.1498 USDT |
1.3228 USDT |
1.1893 USDT |
| 2024-05-25 |
1.1494 USDT |
478,985.4600 TRADE |
1.1086 USDT |
1.1009 USDT |
1.2603 USDT |
1.2544 USDT |
| 2024-05-24 |
1.1119 USDT |
482,067.9600 TRADE |
1.1241 USDT |
1.0501 USDT |
1.2100 USDT |
1.1038 USDT |
| 2024-05-23 |
1.1997 USDT |
621,353.2700 TRADE |
1.2240 USDT |
1.1414 USDT |
1.2631 USDT |
1.1649 USDT |
| 2024-05-22 |
1.2470 USDT |
650,448.9800 TRADE |
1.2613 USDT |
1.2000 USDT |
1.3377 USDT |
1.2241 USDT |
| 2024-05-21 |
1.2886 USDT |
695,832.8500 TRADE |
1.2995 USDT |
1.2500 USDT |
1.3708 USDT |
1.2971 USDT |
| 2024-05-20 |
1.1976 USDT |
688,063.1000 TRADE |
1.2240 USDT |
1.0927 USDT |
1.2400 USDT |
1.2151 USDT |
| 2024-05-19 |
1.3101 USDT |
531,714.0600 TRADE |
1.2990 USDT |
1.2553 USDT |
1.3406 USDT |
1.2722 USDT |
| 2024-05-18 |
1.2630 USDT |
883,124.9300 TRADE |
1.2591 USDT |
1.2052 USDT |
1.3249 USDT |
1.2993 USDT |