Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.0862 USDT |
21,951.7898 TRADE |
0.0867 USDT |
0.0849 USDT |
0.0871 USDT |
0.0871 USDT |
| 2023-10-18 |
0.0876 USDT |
203,972.1116 TRADE |
0.0889 USDT |
0.0844 USDT |
0.0931 USDT |
0.0861 USDT |
| 2023-10-17 |
0.0898 USDT |
201,612.5427 TRADE |
0.0975 USDT |
0.0851 USDT |
0.0985 USDT |
0.0889 USDT |
| 2023-10-16 |
0.0950 USDT |
70,185.8245 TRADE |
0.0968 USDT |
0.0930 USDT |
0.0984 USDT |
0.0970 USDT |
| 2023-10-15 |
0.0983 USDT |
33,729.1555 TRADE |
0.0994 USDT |
0.0961 USDT |
0.1002 USDT |
0.0962 USDT |
| 2023-10-14 |
0.0968 USDT |
43,656.5877 TRADE |
0.0937 USDT |
0.0927 USDT |
0.1004 USDT |
0.1000 USDT |
| 2023-10-13 |
0.0952 USDT |
98,947.5150 TRADE |
0.0972 USDT |
0.0913 USDT |
0.0972 USDT |
0.0944 USDT |
| 2023-10-12 |
0.0966 USDT |
47,612.4024 TRADE |
0.0976 USDT |
0.0945 USDT |
0.0990 USDT |
0.0978 USDT |
| 2023-10-11 |
0.0986 USDT |
96,215.9327 TRADE |
0.0952 USDT |
0.0939 USDT |
0.1042 USDT |
0.0971 USDT |
| 2023-10-10 |
0.0987 USDT |
93,413.4328 TRADE |
0.0989 USDT |
0.0935 USDT |
0.1032 USDT |
0.0950 USDT |
| 2023-10-09 |
0.1022 USDT |
50,420.5235 TRADE |
0.1012 USDT |
0.0995 USDT |
0.1050 USDT |
0.1003 USDT |
| 2023-10-08 |
0.0974 USDT |
180,079.2386 TRADE |
0.0967 USDT |
0.0911 USDT |
0.1050 USDT |
0.1031 USDT |
| 2023-10-07 |
0.0976 USDT |
67,483.3058 TRADE |
0.1005 USDT |
0.0949 USDT |
0.1007 USDT |
0.0974 USDT |
| 2023-10-06 |
0.1054 USDT |
297,817.5813 TRADE |
0.1059 USDT |
0.0949 USDT |
0.1150 USDT |
0.0997 USDT |
| 2023-10-05 |
0.1076 USDT |
208,463.8073 TRADE |
0.1011 USDT |
0.1003 USDT |
0.1133 USDT |
0.1060 USDT |
| 2023-10-04 |
0.1022 USDT |
15,214.1018 TRADE |
0.1035 USDT |
0.1005 USDT |
0.1044 USDT |
0.1012 USDT |
| 2023-10-03 |
0.1036 USDT |
60,760.4030 TRADE |
0.1010 USDT |
0.1005 USDT |
0.1070 USDT |
0.1029 USDT |
| 2023-10-02 |
0.1058 USDT |
42,586.1679 TRADE |
0.1091 USDT |
0.1027 USDT |
0.1091 USDT |
0.1044 USDT |
| 2023-10-01 |
0.1095 USDT |
116,955.1686 TRADE |
0.1082 USDT |
0.1039 USDT |
0.1170 USDT |
0.1093 USDT |