Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
1.1064 USDT |
616,885.2310 TRADE |
1.0850 USDT |
1.0332 USDT |
1.1900 USDT |
1.1039 USDT |
| 2024-02-26 |
1.0385 USDT |
497,546.5890 TRADE |
1.0254 USDT |
1.0212 USDT |
1.0900 USDT |
1.0690 USDT |
| 2024-02-25 |
1.0193 USDT |
625,777.5799 TRADE |
0.9829 USDT |
0.9820 USDT |
1.0955 USDT |
1.0195 USDT |
| 2024-02-24 |
0.9561 USDT |
863,073.2780 TRADE |
0.9203 USDT |
0.9057 USDT |
1.1000 USDT |
0.9830 USDT |
| 2024-02-23 |
0.9611 USDT |
451,269.1330 TRADE |
0.9663 USDT |
0.9260 USDT |
0.9927 USDT |
0.9319 USDT |
| 2024-02-22 |
0.9433 USDT |
573,963.3057 TRADE |
0.9382 USDT |
0.9314 USDT |
0.9578 USDT |
0.9449 USDT |
| 2024-02-21 |
0.9488 USDT |
640,477.4694 TRADE |
0.9606 USDT |
0.9091 USDT |
0.9845 USDT |
0.9384 USDT |
| 2024-02-20 |
0.9380 USDT |
874,377.8495 TRADE |
0.9054 USDT |
0.8667 USDT |
1.0892 USDT |
0.9633 USDT |
| 2024-02-19 |
0.9527 USDT |
375,792.2074 TRADE |
0.9459 USDT |
0.9100 USDT |
1.0650 USDT |
0.9100 USDT |
| 2024-02-18 |
0.9504 USDT |
300,765.6316 TRADE |
0.9368 USDT |
0.9167 USDT |
1.0600 USDT |
0.9537 USDT |
| 2024-02-17 |
0.9374 USDT |
266,931.9706 TRADE |
0.9230 USDT |
0.9004 USDT |
1.0500 USDT |
0.9360 USDT |
| 2024-02-16 |
0.9408 USDT |
391,210.9146 TRADE |
0.9642 USDT |
0.9123 USDT |
0.9643 USDT |
0.9224 USDT |
| 2024-02-15 |
0.9688 USDT |
465,647.4207 TRADE |
0.9933 USDT |
0.9402 USDT |
1.0044 USDT |
0.9673 USDT |
| 2024-02-14 |
0.9863 USDT |
530,955.4957 TRADE |
0.9962 USDT |
0.9488 USDT |
1.0500 USDT |
0.9727 USDT |
| 2024-02-13 |
1.0028 USDT |
594,462.6087 TRADE |
0.9863 USDT |
0.9579 USDT |
1.1100 USDT |
0.9842 USDT |
| 2024-02-12 |
0.9457 USDT |
421,008.9825 TRADE |
0.9551 USDT |
0.9239 USDT |
0.9880 USDT |
0.9807 USDT |
| 2024-02-11 |
0.9641 USDT |
474,495.6082 TRADE |
0.9686 USDT |
0.9220 USDT |
0.9900 USDT |
0.9658 USDT |
| 2024-02-10 |
0.9599 USDT |
221,256.8512 TRADE |
0.9065 USDT |
0.9000 USDT |
0.9898 USDT |
0.9762 USDT |
| 2024-02-09 |
0.8868 USDT |
548,799.2687 TRADE |
0.8714 USDT |
0.8614 USDT |
0.9100 USDT |
0.9012 USDT |
| 2024-02-08 |
0.8544 USDT |
664,612.7418 TRADE |
0.8494 USDT |
0.7841 USDT |
0.8820 USDT |
0.8658 USDT |
| 2024-02-07 |
0.8427 USDT |
808,829.3979 TRADE |
0.8609 USDT |
0.7800 USDT |
0.8819 USDT |
0.8533 USDT |
| 2024-02-06 |
0.8871 USDT |
758,456.5573 TRADE |
0.9068 USDT |
0.8400 USDT |
0.9209 USDT |
0.8594 USDT |
| 2024-02-05 |
0.9096 USDT |
492,338.1182 TRADE |
0.9000 USDT |
0.8750 USDT |
0.9800 USDT |
0.9242 USDT |
| 2024-02-04 |
0.8971 USDT |
692,314.0787 TRADE |
0.9255 USDT |
0.8550 USDT |
0.9415 USDT |
0.8935 USDT |
| 2024-02-03 |
0.9543 USDT |
362,587.7434 TRADE |
0.9587 USDT |
0.9280 USDT |
0.9700 USDT |
0.9579 USDT |
| 2024-02-02 |
0.9699 USDT |
769,079.3560 TRADE |
0.9754 USDT |
0.9100 USDT |
1.0000 USDT |
0.9767 USDT |
| 2024-02-01 |
1.0269 USDT |
511,847.6337 TRADE |
0.9767 USDT |
0.9760 USDT |
1.0833 USDT |
0.9879 USDT |
| 2024-01-31 |
0.9728 USDT |
277,959.1371 TRADE |
0.9846 USDT |
0.9295 USDT |
1.0262 USDT |
0.9785 USDT |
| 2024-01-30 |
0.9627 USDT |
198,889.1129 TRADE |
0.9651 USDT |
0.9238 USDT |
0.9935 USDT |
0.9837 USDT |
| 2024-01-29 |
0.9863 USDT |
159,900.9708 TRADE |
0.9711 USDT |
0.9605 USDT |
1.0134 USDT |
0.9975 USDT |
| 2024-01-28 |
0.9926 USDT |
151,164.3019 TRADE |
1.0077 USDT |
0.9582 USDT |
1.0171 USDT |
0.9684 USDT |
| 2024-01-27 |
1.0068 USDT |
114,970.3322 TRADE |
1.0170 USDT |
0.9845 USDT |
1.0378 USDT |
1.0002 USDT |
| 2024-01-26 |
1.0023 USDT |
199,574.2758 TRADE |
0.9747 USDT |
0.9568 USDT |
1.0722 USDT |
1.0259 USDT |
| 2024-01-25 |
1.0127 USDT |
114,384.3256 TRADE |
1.0601 USDT |
0.9600 USDT |
1.0677 USDT |
0.9636 USDT |
| 2024-01-24 |
1.0223 USDT |
230,071.8962 TRADE |
0.9673 USDT |
0.9663 USDT |
1.0924 USDT |
1.0668 USDT |
| 2024-01-23 |
0.9240 USDT |
336,992.6000 TRADE |
0.9379 USDT |
0.8511 USDT |
0.9747 USDT |
0.9673 USDT |
| 2024-01-22 |
1.0088 USDT |
183,553.9993 TRADE |
1.0674 USDT |
0.9512 USDT |
1.0730 USDT |
0.9541 USDT |
| 2024-01-21 |
1.0636 USDT |
140,378.7769 TRADE |
1.0888 USDT |
1.0370 USDT |
1.0912 USDT |
1.0704 USDT |
| 2024-01-20 |
1.1066 USDT |
125,150.3552 TRADE |
1.1383 USDT |
1.0700 USDT |
1.1584 USDT |
1.0892 USDT |
| 2024-01-19 |
1.0933 USDT |
341,274.7841 TRADE |
1.1098 USDT |
1.0373 USDT |
1.1600 USDT |
1.1262 USDT |
| 2024-01-18 |
1.1286 USDT |
368,227.6526 TRADE |
1.2221 USDT |
0.9921 USDT |
1.2748 USDT |
1.1151 USDT |
| 2024-01-17 |
1.2086 USDT |
492,555.7552 TRADE |
1.0938 USDT |
1.0618 USDT |
1.3033 USDT |
1.1875 USDT |
| 2024-01-16 |
1.0605 USDT |
397,108.0913 TRADE |
1.0089 USDT |
0.9586 USDT |
1.1469 USDT |
1.0981 USDT |
| 2024-01-15 |
0.9261 USDT |
474,752.8512 TRADE |
0.8391 USDT |
0.8150 USDT |
1.0377 USDT |
0.9898 USDT |
| 2024-01-14 |
0.8691 USDT |
207,239.1297 TRADE |
0.8155 USDT |
0.8144 USDT |
0.9000 USDT |
0.8849 USDT |
| 2024-01-13 |
0.7932 USDT |
201,257.2909 TRADE |
0.8046 USDT |
0.7791 USDT |
0.8220 USDT |
0.8020 USDT |
| 2024-01-12 |
0.8518 USDT |
417,829.9374 TRADE |
0.9013 USDT |
0.8100 USDT |
0.9014 USDT |
0.8110 USDT |
| 2024-01-11 |
0.9171 USDT |
341,480.9172 TRADE |
0.8564 USDT |
0.8531 USDT |
0.9972 USDT |
0.9339 USDT |
| 2024-01-10 |
0.7956 USDT |
364,167.6456 TRADE |
0.8032 USDT |
0.7638 USDT |
0.8339 USDT |
0.8318 USDT |
| 2024-01-09 |
0.8867 USDT |
246,137.9762 TRADE |
0.9435 USDT |
0.8479 USDT |
0.9448 USDT |
0.8656 USDT |