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