Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-17 |
1.2049 USDT |
800,202.8500 TRADE |
1.1345 USDT |
1.0860 USDT |
1.5336 USDT |
1.2548 USDT |
| 2024-05-16 |
1.2108 USDT |
791,745.4800 TRADE |
1.2930 USDT |
1.1000 USDT |
1.3500 USDT |
1.1275 USDT |
| 2024-05-15 |
1.1528 USDT |
615,003.6700 TRADE |
1.1018 USDT |
1.0521 USDT |
1.3363 USDT |
1.3091 USDT |
| 2024-05-14 |
1.1237 USDT |
783,331.5800 TRADE |
1.1501 USDT |
1.0714 USDT |
1.1600 USDT |
1.0896 USDT |
| 2024-05-13 |
1.1877 USDT |
704,038.8900 TRADE |
1.2496 USDT |
1.1200 USDT |
1.2515 USDT |
1.1473 USDT |
| 2024-05-12 |
1.2616 USDT |
576,168.9300 TRADE |
1.2672 USDT |
1.2221 USDT |
1.3099 USDT |
1.2757 USDT |
| 2024-05-11 |
1.2308 USDT |
602,503.2500 TRADE |
1.2518 USDT |
1.1800 USDT |
1.2781 USDT |
1.2632 USDT |
| 2024-05-10 |
1.2941 USDT |
642,502.0700 TRADE |
1.2764 USDT |
1.2098 USDT |
1.3902 USDT |
1.2434 USDT |
| 2024-05-09 |
1.4116 USDT |
528,287.7300 TRADE |
1.4981 USDT |
1.2700 USDT |
1.5032 USDT |
1.2974 USDT |
| 2024-05-08 |
1.5378 USDT |
397,675.3500 TRADE |
1.5828 USDT |
1.4849 USDT |
1.5894 USDT |
1.4963 USDT |
| 2024-05-07 |
1.5571 USDT |
599,225.3900 TRADE |
1.5222 USDT |
1.4700 USDT |
1.6757 USDT |
1.6115 USDT |
| 2024-05-06 |
1.5973 USDT |
293,335.7100 TRADE |
1.5686 USDT |
1.5387 USDT |
1.6515 USDT |
1.5464 USDT |
| 2024-05-05 |
1.5603 USDT |
58,288.6100 TRADE |
1.6208 USDT |
1.5085 USDT |
1.6208 USDT |
1.5788 USDT |
| 2024-05-04 |
1.5666 USDT |
104,469.8100 TRADE |
1.4870 USDT |
1.4689 USDT |
1.7230 USDT |
1.6187 USDT |
| 2024-05-03 |
1.3634 USDT |
153,657.6500 TRADE |
1.2464 USDT |
1.2300 USDT |
1.5923 USDT |
1.4871 USDT |
| 2024-05-02 |
1.2034 USDT |
102,811.4600 TRADE |
1.1912 USDT |
1.1586 USDT |
1.2627 USDT |
1.2470 USDT |
| 2024-05-01 |
1.1169 USDT |
254,268.7457 TRADE |
1.1782 USDT |
1.0300 USDT |
1.2666 USDT |
1.1734 USDT |
| 2024-04-30 |
1.2280 USDT |
145,275.8143 TRADE |
1.3192 USDT |
1.1344 USDT |
1.3585 USDT |
1.1804 USDT |
| 2024-04-29 |
1.3242 USDT |
100,455.9700 TRADE |
1.3627 USDT |
1.2700 USDT |
1.3878 USDT |
1.3019 USDT |
| 2024-04-28 |
1.4362 USDT |
156,908.5800 TRADE |
1.3786 USDT |
1.3497 USDT |
1.5927 USDT |
1.3782 USDT |
| 2024-04-27 |
1.4157 USDT |
673,358.6500 TRADE |
1.5382 USDT |
1.2800 USDT |
1.5735 USDT |
1.4040 USDT |
| 2024-04-26 |
1.6048 USDT |
230,876.7000 TRADE |
1.6156 USDT |
1.5800 USDT |
1.6286 USDT |
1.5923 USDT |
| 2024-04-25 |
1.6409 USDT |
239,353.0900 TRADE |
1.7012 USDT |
1.5728 USDT |
1.7056 USDT |
1.6252 USDT |
| 2024-04-24 |
1.7200 USDT |
378,828.6700 TRADE |
1.7683 USDT |
1.5745 USDT |
1.7745 USDT |
1.7393 USDT |
| 2024-04-23 |
1.8270 USDT |
294,387.4600 TRADE |
1.8944 USDT |
1.6500 USDT |
1.9024 USDT |
1.7898 USDT |
| 2024-04-22 |
1.9188 USDT |
258,607.6000 TRADE |
1.9287 USDT |
1.8434 USDT |
2.0000 USDT |
1.8678 USDT |
| 2024-04-21 |
1.9279 USDT |
290,184.1000 TRADE |
1.8755 USDT |
1.8360 USDT |
2.0991 USDT |
1.9679 USDT |
| 2024-04-20 |
1.7838 USDT |
240,197.3000 TRADE |
1.7677 USDT |
1.7000 USDT |
2.0061 USDT |
1.8664 USDT |
| 2024-04-19 |
1.8226 USDT |
402,958.0800 TRADE |
1.8530 USDT |
1.7300 USDT |
1.9458 USDT |
1.8026 USDT |
| 2024-04-18 |
1.8088 USDT |
366,097.0100 TRADE |
1.8245 USDT |
1.7001 USDT |
1.9992 USDT |
1.8573 USDT |
| 2024-04-17 |
1.8902 USDT |
340,174.5300 TRADE |
1.9013 USDT |
1.7800 USDT |
2.1790 USDT |
1.8498 USDT |