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