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