Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.8841 USDT |
286,480.4598 TRADE |
0.8758 USDT |
0.8231 USDT |
0.9500 USDT |
0.9181 USDT |
| 2024-01-07 |
0.8559 USDT |
222,936.4682 TRADE |
0.8011 USDT |
0.8000 USDT |
0.8878 USDT |
0.8789 USDT |
| 2024-01-06 |
0.8380 USDT |
307,694.7153 TRADE |
0.8758 USDT |
0.7916 USDT |
0.8953 USDT |
0.8301 USDT |
| 2024-01-05 |
0.9103 USDT |
298,127.2858 TRADE |
0.9599 USDT |
0.8710 USDT |
0.9636 USDT |
0.8818 USDT |
| 2024-01-04 |
1.0028 USDT |
282,952.8307 TRADE |
1.0301 USDT |
0.9445 USDT |
1.0759 USDT |
0.9496 USDT |
| 2024-01-03 |
1.0113 USDT |
349,494.5877 TRADE |
1.0777 USDT |
0.9343 USDT |
1.0834 USDT |
1.0239 USDT |
| 2024-01-02 |
1.0969 USDT |
362,574.1790 TRADE |
1.0344 USDT |
1.0295 USDT |
1.1670 USDT |
1.0672 USDT |
| 2024-01-01 |
1.0553 USDT |
220,701.5862 TRADE |
1.0449 USDT |
1.0100 USDT |
1.0803 USDT |
1.0320 USDT |
| 2023-12-31 |
1.0099 USDT |
583,902.8006 TRADE |
1.0304 USDT |
0.9450 USDT |
1.0861 USDT |
1.0378 USDT |
| 2023-12-30 |
1.0312 USDT |
681,785.4692 TRADE |
0.9215 USDT |
0.9192 USDT |
1.2011 USDT |
1.0770 USDT |
| 2023-12-29 |
0.8772 USDT |
293,727.9672 TRADE |
0.9062 USDT |
0.8321 USDT |
0.9234 USDT |
0.9136 USDT |
| 2023-12-28 |
0.9571 USDT |
280,255.6810 TRADE |
0.9489 USDT |
0.9114 USDT |
0.9974 USDT |
0.9180 USDT |
| 2023-12-27 |
0.8974 USDT |
418,086.0475 TRADE |
0.8417 USDT |
0.8300 USDT |
0.9500 USDT |
0.9448 USDT |
| 2023-12-26 |
0.8424 USDT |
361,980.1464 TRADE |
0.8276 USDT |
0.8135 USDT |
0.8789 USDT |
0.8496 USDT |
| 2023-12-25 |
0.7570 USDT |
365,795.5691 TRADE |
0.7161 USDT |
0.7050 USDT |
0.8369 USDT |
0.8086 USDT |
| 2023-12-24 |
0.7213 USDT |
350,580.7162 TRADE |
0.7087 USDT |
0.6990 USDT |
0.7485 USDT |
0.7086 USDT |
| 2023-12-23 |
0.7209 USDT |
319,454.2789 TRADE |
0.7077 USDT |
0.6916 USDT |
0.7620 USDT |
0.7052 USDT |
| 2023-12-22 |
0.7236 USDT |
366,679.0015 TRADE |
0.7095 USDT |
0.6600 USDT |
0.7807 USDT |
0.7051 USDT |
| 2023-12-21 |
0.7279 USDT |
530,342.4282 TRADE |
0.7440 USDT |
0.6973 USDT |
0.8000 USDT |
0.7061 USDT |
| 2023-12-20 |
0.7756 USDT |
284,548.8391 TRADE |
0.7795 USDT |
0.7216 USDT |
0.8100 USDT |
0.7406 USDT |
| 2023-12-19 |
0.8074 USDT |
449,814.3667 TRADE |
0.7856 USDT |
0.7490 USDT |
0.8500 USDT |
0.7717 USDT |
| 2023-12-18 |
0.7717 USDT |
463,368.2183 TRADE |
0.7789 USDT |
0.7159 USDT |
0.8500 USDT |
0.7651 USDT |
| 2023-12-17 |
0.8487 USDT |
477,531.8135 TRADE |
0.8485 USDT |
0.7921 USDT |
0.9360 USDT |
0.8095 USDT |
| 2023-12-16 |
0.8405 USDT |
364,745.7012 TRADE |
0.7782 USDT |
0.7700 USDT |
0.8900 USDT |
0.8487 USDT |
| 2023-12-15 |
0.8597 USDT |
436,548.5721 TRADE |
0.9528 USDT |
0.7899 USDT |
1.0000 USDT |
0.8048 USDT |
| 2023-12-14 |
0.8591 USDT |
558,399.7361 TRADE |
0.8720 USDT |
0.7614 USDT |
0.9900 USDT |
0.9780 USDT |
| 2023-12-13 |
0.7485 USDT |
691,269.8157 TRADE |
0.7316 USDT |
0.6900 USDT |
0.8833 USDT |
0.8781 USDT |
| 2023-12-12 |
0.7354 USDT |
629,767.1622 TRADE |
0.6984 USDT |
0.6783 USDT |
0.8020 USDT |
0.7375 USDT |
| 2023-12-11 |
0.6793 USDT |
504,140.6827 TRADE |
0.7065 USDT |
0.6342 USDT |
0.7270 USDT |
0.6841 USDT |
| 2023-12-10 |
0.6914 USDT |
480,338.4860 TRADE |
0.7631 USDT |
0.6392 USDT |
0.7726 USDT |
0.7089 USDT |
| 2023-12-09 |
0.7748 USDT |
415,375.8776 TRADE |
0.7632 USDT |
0.7100 USDT |
0.8510 USDT |
0.7361 USDT |