Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.7434 USDT |
565,116.4127 TRADE |
0.7808 USDT |
0.6920 USDT |
0.8490 USDT |
0.7779 USDT |
| 2023-12-07 |
0.6648 USDT |
1,168,711.6135 TRADE |
0.7053 USDT |
0.5866 USDT |
0.8275 USDT |
0.7740 USDT |
| 2023-12-06 |
0.7755 USDT |
643,524.5937 TRADE |
0.8247 USDT |
0.6599 USDT |
0.8816 USDT |
0.7319 USDT |
| 2023-12-05 |
0.7522 USDT |
1,123,611.1487 TRADE |
0.8231 USDT |
0.6585 USDT |
0.8800 USDT |
0.8604 USDT |
| 2023-12-04 |
0.8748 USDT |
659,934.4929 TRADE |
0.9489 USDT |
0.7900 USDT |
0.9514 USDT |
0.8799 USDT |
| 2023-12-03 |
0.8327 USDT |
1,074,919.6891 TRADE |
0.7426 USDT |
0.7390 USDT |
0.9500 USDT |
0.9179 USDT |
| 2023-12-02 |
0.7121 USDT |
567,673.4278 TRADE |
0.7100 USDT |
0.6588 USDT |
0.7530 USDT |
0.6978 USDT |
| 2023-12-01 |
0.6893 USDT |
1,036,325.1884 TRADE |
0.6232 USDT |
0.5848 USDT |
0.7340 USDT |
0.7111 USDT |
| 2023-11-30 |
0.5604 USDT |
939,395.6360 TRADE |
0.5197 USDT |
0.5010 USDT |
0.6150 USDT |
0.5950 USDT |
| 2023-11-29 |
0.5107 USDT |
665,234.2425 TRADE |
0.5219 USDT |
0.4600 USDT |
0.5490 USDT |
0.5421 USDT |
| 2023-11-28 |
0.4660 USDT |
826,469.5458 TRADE |
0.4491 USDT |
0.3913 USDT |
0.5180 USDT |
0.5141 USDT |
| 2023-11-27 |
0.4405 USDT |
599,698.4921 TRADE |
0.4343 USDT |
0.4100 USDT |
0.4961 USDT |
0.4394 USDT |
| 2023-11-26 |
0.4833 USDT |
372,281.4340 TRADE |
0.4709 USDT |
0.4548 USDT |
0.5139 USDT |
0.4786 USDT |
| 2023-11-25 |
0.4932 USDT |
694,412.3612 TRADE |
0.4766 USDT |
0.4623 USDT |
0.5160 USDT |
0.4699 USDT |
| 2023-11-24 |
0.4410 USDT |
1,609,360.1839 TRADE |
0.3972 USDT |
0.3640 USDT |
0.4948 USDT |
0.4558 USDT |
| 2023-11-23 |
0.3737 USDT |
630,775.0908 TRADE |
0.3800 USDT |
0.3432 USDT |
0.4020 USDT |
0.3482 USDT |
| 2023-11-22 |
0.3234 USDT |
812,177.0999 TRADE |
0.3041 USDT |
0.2839 USDT |
0.3808 USDT |
0.3783 USDT |
| 2023-11-21 |
0.3633 USDT |
878,518.0423 TRADE |
0.3613 USDT |
0.3241 USDT |
0.3870 USDT |
0.3366 USDT |
| 2023-11-20 |
0.3480 USDT |
1,222,730.5161 TRADE |
0.3117 USDT |
0.2883 USDT |
0.4300 USDT |
0.3630 USDT |
| 2023-11-19 |
0.2986 USDT |
562,003.8328 TRADE |
0.3000 USDT |
0.2740 USDT |
0.3190 USDT |
0.2849 USDT |
| 2023-11-18 |
0.2789 USDT |
1,339,502.0085 TRADE |
0.2541 USDT |
0.2372 USDT |
0.3380 USDT |
0.2990 USDT |
| 2023-11-17 |
0.2507 USDT |
748,773.5731 TRADE |
0.2664 USDT |
0.2221 USDT |
0.2800 USDT |
0.2381 USDT |
| 2023-11-16 |
0.2579 USDT |
1,034,295.0250 TRADE |
0.2399 USDT |
0.2315 USDT |
0.2800 USDT |
0.2611 USDT |
| 2023-11-15 |
0.2407 USDT |
1,071,172.6687 TRADE |
0.2187 USDT |
0.2146 USDT |
0.2550 USDT |
0.2401 USDT |
| 2023-11-14 |
0.2083 USDT |
761,693.8985 TRADE |
0.2168 USDT |
0.1943 USDT |
0.2258 USDT |
0.2007 USDT |
| 2023-11-13 |
0.2058 USDT |
1,392,497.0487 TRADE |
0.1867 USDT |
0.1770 USDT |
0.2440 USDT |
0.2155 USDT |
| 2023-11-12 |
0.2045 USDT |
2,029,002.6636 TRADE |
0.1674 USDT |
0.1623 USDT |
0.2657 USDT |
0.1887 USDT |
| 2023-11-11 |
0.1604 USDT |
386,014.2701 TRADE |
0.1544 USDT |
0.1536 USDT |
0.1700 USDT |
0.1689 USDT |
| 2023-11-10 |
0.1541 USDT |
568,942.0416 TRADE |
0.1469 USDT |
0.1469 USDT |
0.1592 USDT |
0.1537 USDT |
| 2023-11-09 |
0.1484 USDT |
605,483.0731 TRADE |
0.1432 USDT |
0.1432 USDT |
0.1580 USDT |
0.1473 USDT |
| 2023-11-08 |
0.1349 USDT |
650,799.1412 TRADE |
0.1323 USDT |
0.1286 USDT |
0.1443 USDT |
0.1418 USDT |
| 2023-11-07 |
0.1397 USDT |
635,995.2182 TRADE |
0.1427 USDT |
0.1230 USDT |
0.1513 USDT |
0.1325 USDT |
| 2023-11-06 |
0.1396 USDT |
463,420.6992 TRADE |
0.1381 USDT |
0.1354 USDT |
0.1471 USDT |
0.1408 USDT |
| 2023-11-05 |
0.1336 USDT |
631,747.9366 TRADE |
0.1281 USDT |
0.1281 USDT |
0.1393 USDT |
0.1370 USDT |
| 2023-11-04 |
0.1185 USDT |
618,665.9437 TRADE |
0.1177 USDT |
0.1144 USDT |
0.1246 USDT |
0.1224 USDT |
| 2023-11-03 |
0.1209 USDT |
344,763.4599 TRADE |
0.1222 USDT |
0.1192 USDT |
0.1227 USDT |
0.1198 USDT |
| 2023-11-02 |
0.1232 USDT |
595,612.8991 TRADE |
0.1242 USDT |
0.1200 USDT |
0.1279 USDT |
0.1220 USDT |
| 2023-11-01 |
0.1262 USDT |
563,143.8668 TRADE |
0.1380 USDT |
0.1175 USDT |
0.1386 USDT |
0.1252 USDT |
| 2023-10-31 |
0.1421 USDT |
210,872.5220 TRADE |
0.1472 USDT |
0.1367 USDT |
0.1510 USDT |
0.1369 USDT |
| 2023-10-30 |
0.1445 USDT |
295,302.9326 TRADE |
0.1399 USDT |
0.1365 USDT |
0.1510 USDT |
0.1507 USDT |
| 2023-10-29 |
0.1360 USDT |
296,932.8743 TRADE |
0.1310 USDT |
0.1280 USDT |
0.1455 USDT |
0.1381 USDT |
| 2023-10-28 |
0.1254 USDT |
560,283.8995 TRADE |
0.1140 USDT |
0.1103 USDT |
0.1420 USDT |
0.1333 USDT |
| 2023-10-27 |
0.1162 USDT |
340,939.0531 TRADE |
0.1153 USDT |
0.1087 USDT |
0.1273 USDT |
0.1134 USDT |
| 2023-10-26 |
0.1130 USDT |
496,852.3555 TRADE |
0.1017 USDT |
0.0989 USDT |
0.1272 USDT |
0.1153 USDT |
| 2023-10-25 |
0.1039 USDT |
261,228.2666 TRADE |
0.1013 USDT |
0.0978 USDT |
0.1107 USDT |
0.1039 USDT |
| 2023-10-24 |
0.1011 USDT |
126,510.7611 TRADE |
0.0927 USDT |
0.0927 USDT |
0.1100 USDT |
0.0991 USDT |
| 2023-10-23 |
0.0934 USDT |
98,471.8586 TRADE |
0.0972 USDT |
0.0853 USDT |
0.0982 USDT |
0.0926 USDT |
| 2023-10-22 |
0.0963 USDT |
160,374.8739 TRADE |
0.0913 USDT |
0.0904 USDT |
0.1022 USDT |
0.0977 USDT |
| 2023-10-21 |
0.0895 USDT |
46,613.2551 TRADE |
0.0883 USDT |
0.0870 USDT |
0.0922 USDT |
0.0912 USDT |
| 2023-10-20 |
0.0883 USDT |
48,266.8620 TRADE |
0.0871 USDT |
0.0864 USDT |
0.0915 USDT |
0.0880 USDT |