Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.8902 USDT |
340,174.5300 TRADE |
1.9013 USDT |
1.7800 USDT |
2.1790 USDT |
1.8498 USDT |
| 2024-04-16 |
2.0149 USDT |
456,053.3500 TRADE |
2.1019 USDT |
1.8501 USDT |
2.3734 USDT |
1.8652 USDT |
| 2024-04-15 |
2.2482 USDT |
333,605.5900 TRADE |
2.0996 USDT |
2.0683 USDT |
2.4564 USDT |
2.2019 USDT |
| 2024-04-14 |
1.9382 USDT |
284,413.3600 TRADE |
1.8291 USDT |
1.7959 USDT |
2.0566 USDT |
2.0392 USDT |
| 2024-04-13 |
1.9706 USDT |
366,388.3000 TRADE |
2.1327 USDT |
1.6599 USDT |
2.1760 USDT |
1.7446 USDT |
| 2024-04-12 |
2.2023 USDT |
293,204.6100 TRADE |
2.2126 USDT |
2.0706 USDT |
2.4079 USDT |
2.1240 USDT |
| 2024-04-11 |
2.4422 USDT |
382,444.2900 TRADE |
2.5854 USDT |
2.2698 USDT |
2.6703 USDT |
2.2846 USDT |
| 2024-04-10 |
2.5570 USDT |
271,581.0500 TRADE |
2.5908 USDT |
2.4541 USDT |
2.8028 USDT |
2.5864 USDT |
| 2024-04-09 |
2.6098 USDT |
342,420.0500 TRADE |
2.6840 USDT |
2.3348 USDT |
2.7999 USDT |
2.5953 USDT |
| 2024-04-08 |
2.7610 USDT |
320,571.7100 TRADE |
2.6061 USDT |
2.6000 USDT |
2.9800 USDT |
2.7605 USDT |
| 2024-04-07 |
2.6724 USDT |
214,685.5800 TRADE |
2.6885 USDT |
2.6042 USDT |
2.7999 USDT |
2.6384 USDT |
| 2024-04-06 |
2.5862 USDT |
317,464.4500 TRADE |
2.5080 USDT |
2.4359 USDT |
2.9838 USDT |
2.6492 USDT |
| 2024-04-05 |
2.5264 USDT |
278,741.6700 TRADE |
2.6114 USDT |
2.4091 USDT |
2.6402 USDT |
2.5318 USDT |
| 2024-04-04 |
2.5726 USDT |
190,358.5700 TRADE |
2.5574 USDT |
2.5193 USDT |
2.7491 USDT |
2.6486 USDT |
| 2024-04-03 |
2.6046 USDT |
265,390.1900 TRADE |
2.5375 USDT |
2.4976 USDT |
2.8293 USDT |
2.5624 USDT |
| 2024-04-02 |
2.6023 USDT |
412,300.8500 TRADE |
2.8169 USDT |
2.3956 USDT |
2.8433 USDT |
2.5678 USDT |
| 2024-04-01 |
2.8867 USDT |
273,760.5500 TRADE |
2.9192 USDT |
2.6909 USDT |
3.1350 USDT |
2.7762 USDT |
| 2024-03-31 |
2.8178 USDT |
279,284.2700 TRADE |
2.7221 USDT |
2.6569 USDT |
2.9996 USDT |
2.9226 USDT |
| 2024-03-30 |
2.6336 USDT |
368,846.6171 TRADE |
2.5972 USDT |
2.4100 USDT |
3.2000 USDT |
2.7108 USDT |
| 2024-03-29 |
2.6550 USDT |
274,736.9600 TRADE |
2.7800 USDT |
2.5280 USDT |
2.8099 USDT |
2.5689 USDT |
| 2024-03-28 |
2.6913 USDT |
367,901.0048 TRADE |
2.5429 USDT |
2.4605 USDT |
2.8470 USDT |
2.7713 USDT |
| 2024-03-27 |
2.4176 USDT |
520,007.3844 TRADE |
2.2432 USDT |
2.1630 USDT |
2.6414 USDT |
2.5164 USDT |
| 2024-03-26 |
2.1938 USDT |
908,583.7742 TRADE |
2.0265 USDT |
1.8704 USDT |
2.4800 USDT |
2.1827 USDT |
| 2024-03-25 |
1.9145 USDT |
698,777.6114 TRADE |
1.7985 USDT |
1.7812 USDT |
2.1800 USDT |
1.9869 USDT |
| 2024-03-24 |
1.6822 USDT |
356,815.0700 TRADE |
1.6217 USDT |
1.6143 USDT |
1.7500 USDT |
1.7432 USDT |
| 2024-03-23 |
1.5952 USDT |
307,990.5500 TRADE |
1.5981 USDT |
1.5030 USDT |
1.6653 USDT |
1.5968 USDT |
| 2024-03-22 |
1.6183 USDT |
410,392.5600 TRADE |
1.6303 USDT |
1.5540 USDT |
1.7359 USDT |
1.5947 USDT |
| 2024-03-21 |
1.5811 USDT |
710,817.4923 TRADE |
1.4289 USDT |
1.4280 USDT |
1.7644 USDT |
1.6266 USDT |
| 2024-03-20 |
1.4215 USDT |
568,120.0100 TRADE |
1.3616 USDT |
1.3385 USDT |
1.5893 USDT |
1.4525 USDT |
| 2024-03-19 |
1.3436 USDT |
404,428.2100 TRADE |
1.3302 USDT |
1.3133 USDT |
1.4096 USDT |
1.3589 USDT |
| 2024-03-18 |
1.3661 USDT |
426,481.3452 TRADE |
1.4188 USDT |
1.3000 USDT |
1.4700 USDT |
1.3328 USDT |
| 2024-03-17 |
1.4060 USDT |
314,494.8800 TRADE |
1.3928 USDT |
1.3600 USDT |
1.5124 USDT |
1.4143 USDT |
| 2024-03-16 |
1.4320 USDT |
279,454.6659 TRADE |
1.4675 USDT |
1.3714 USDT |
1.4878 USDT |
1.3997 USDT |
| 2024-03-15 |
1.4815 USDT |
336,087.8400 TRADE |
1.5211 USDT |
1.4066 USDT |
1.5395 USDT |
1.4790 USDT |
| 2024-03-14 |
1.5804 USDT |
349,483.3804 TRADE |
1.5814 USDT |
1.4180 USDT |
1.6542 USDT |
1.5337 USDT |
| 2024-03-13 |
1.6329 USDT |
445,141.0929 TRADE |
1.6737 USDT |
1.4180 USDT |
1.7402 USDT |
1.5919 USDT |
| 2024-03-12 |
1.6660 USDT |
352,967.4040 TRADE |
1.6394 USDT |
1.6276 USDT |
1.7150 USDT |
1.6713 USDT |
| 2024-03-11 |
1.5827 USDT |
423,005.9033 TRADE |
1.4950 USDT |
1.4224 USDT |
1.6800 USDT |
1.6446 USDT |
| 2024-03-10 |
1.4616 USDT |
257,450.4274 TRADE |
1.4321 USDT |
1.4160 USDT |
1.5000 USDT |
1.4616 USDT |
| 2024-03-09 |
1.3690 USDT |
737,094.2717 TRADE |
1.2698 USDT |
1.1850 USDT |
1.5400 USDT |
1.4541 USDT |
| 2024-03-08 |
1.1040 USDT |
1,392,196.9420 TRADE |
0.9086 USDT |
0.9000 USDT |
1.4500 USDT |
1.2576 USDT |
| 2024-03-07 |
0.8659 USDT |
841,933.5023 TRADE |
0.8859 USDT |
0.8064 USDT |
0.9200 USDT |
0.9072 USDT |
| 2024-03-06 |
0.8768 USDT |
465,328.8938 TRADE |
0.8910 USDT |
0.8431 USDT |
0.9059 USDT |
0.8832 USDT |
| 2024-03-05 |
0.8843 USDT |
544,827.5535 TRADE |
0.9005 USDT |
0.8479 USDT |
0.9251 USDT |
0.8679 USDT |
| 2024-03-04 |
0.9441 USDT |
524,764.8645 TRADE |
0.9762 USDT |
0.8973 USDT |
1.0068 USDT |
0.9267 USDT |
| 2024-03-03 |
1.0188 USDT |
635,856.3426 TRADE |
1.0458 USDT |
0.9700 USDT |
1.0553 USDT |
0.9757 USDT |
| 2024-03-02 |
1.0696 USDT |
471,869.6963 TRADE |
1.0964 USDT |
0.9964 USDT |
1.1000 USDT |
1.0547 USDT |
| 2024-03-01 |
1.1127 USDT |
725,020.1363 TRADE |
1.1440 USDT |
1.0249 USDT |
1.1900 USDT |
1.1027 USDT |
| 2024-02-29 |
1.1304 USDT |
500,871.4661 TRADE |
1.1190 USDT |
1.0968 USDT |
1.1840 USDT |
1.1322 USDT |
| 2024-02-28 |
1.1403 USDT |
492,854.6299 TRADE |
1.1285 USDT |
1.0701 USDT |
1.2000 USDT |
1.1252 USDT |