Identifier on Bithumb Global: 2KEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
0.0922 USDT |
276,316.7000 |
0.0954 USDT |
0.0853 USDT |
0.0966 USDT |
0.0854 USDT |
| 2020-08-22 |
0.0974 USDT |
278,248.3998 |
0.1002 USDT |
0.0929 USDT |
0.1029 USDT |
0.0954 USDT |
| 2020-08-21 |
0.1152 USDT |
428,689.9862 |
0.1265 USDT |
0.0974 USDT |
0.1286 USDT |
0.1002 USDT |
| 2020-08-20 |
0.1284 USDT |
340,369.4683 |
0.1100 USDT |
0.1100 USDT |
0.1387 USDT |
0.1260 USDT |
| 2020-08-19 |
0.1300 USDT |
611,696.1184 |
0.1358 USDT |
0.1194 USDT |
0.1379 USDT |
0.1212 USDT |
| 2020-08-18 |
0.1200 USDT |
631,729.7000 |
0.1297 USDT |
0.1021 USDT |
0.1369 USDT |
0.1356 USDT |
| 2020-08-17 |
0.1365 USDT |
737,291.7951 |
0.1585 USDT |
0.1001 USDT |
0.1622 USDT |
0.1297 USDT |
| 2020-08-16 |
0.1638 USDT |
516,133.0411 |
0.1520 USDT |
0.1488 USDT |
0.1874 USDT |
0.1585 USDT |
| 2020-08-15 |
0.1383 USDT |
403,673.4244 |
0.1145 USDT |
0.1145 USDT |
0.1600 USDT |
0.1520 USDT |
| 2020-08-14 |
0.1077 USDT |
560,873.5935 |
0.0920 USDT |
0.0870 USDT |
0.1264 USDT |
0.1192 USDT |
| 2020-08-13 |
0.0859 USDT |
601,376.6749 |
0.0878 USDT |
0.0831 USDT |
0.0894 USDT |
0.0882 USDT |
| 2020-08-12 |
0.0854 USDT |
560,524.8676 |
0.0905 USDT |
0.0770 USDT |
0.0905 USDT |
0.0864 USDT |
| 2020-08-11 |
0.0989 USDT |
1,036,583.4438 |
0.1189 USDT |
0.0822 USDT |
0.1189 USDT |
0.0905 USDT |
| 2020-08-10 |
0.0692 USDT |
878,108.9752 |
0.0589 USDT |
0.0542 USDT |
0.1200 USDT |
0.1100 USDT |
| 2020-08-09 |
0.0532 USDT |
302,062.4904 |
0.0409 USDT |
0.0409 USDT |
0.0599 USDT |
0.0567 USDT |
| 2020-08-08 |
0.0408 USDT |
171,703.6000 |
0.0403 USDT |
0.0397 USDT |
0.0425 USDT |
0.0409 USDT |
| 2020-08-07 |
0.0403 USDT |
312,137.6000 |
0.0415 USDT |
0.0400 USDT |
0.0416 USDT |
0.0403 USDT |
| 2020-08-06 |
0.0401 USDT |
380,402.0000 |
0.0416 USDT |
0.0373 USDT |
0.0419 USDT |
0.0416 USDT |
| 2020-08-05 |
0.0410 USDT |
345,754.1000 |
0.0409 USDT |
0.0400 USDT |
0.0420 USDT |
0.0416 USDT |
| 2020-08-04 |
0.0394 USDT |
322,481.7000 |
0.0403 USDT |
0.0385 USDT |
0.0412 USDT |
0.0410 USDT |
| 2020-08-03 |
0.0398 USDT |
242,876.1000 |
0.0386 USDT |
0.0386 USDT |
0.0409 USDT |
0.0403 USDT |
| 2020-08-02 |
0.0368 USDT |
617,401.3000 |
0.0364 USDT |
0.0334 USDT |
0.0410 USDT |
0.0391 USDT |
| 2020-08-01 |
0.0364 USDT |
452,121.6000 |
0.0355 USDT |
0.0350 USDT |
0.0381 USDT |
0.0364 USDT |
| 2020-07-31 |
0.0372 USDT |
688,186.1000 |
0.0468 USDT |
0.0242 USDT |
0.0468 USDT |
0.0355 USDT |
| 2020-07-30 |
0.0354 USDT |
350,255.0714 |
0.0368 USDT |
0.0334 USDT |
0.0368 USDT |
0.0354 USDT |
| 2020-07-29 |
0.0374 USDT |
794,731.8000 |
0.0373 USDT |
0.0348 USDT |
0.0378 USDT |
0.0368 USDT |
| 2020-07-28 |
0.0375 USDT |
764,012.2000 |
0.0386 USDT |
0.0366 USDT |
0.0389 USDT |
0.0374 USDT |
| 2020-07-27 |
0.0385 USDT |
1,128,395.4000 |
0.0421 USDT |
0.0366 USDT |
0.0435 USDT |
0.0386 USDT |
| 2020-07-26 |
0.0400 USDT |
598,032.8000 |
0.0392 USDT |
0.0357 USDT |
0.0422 USDT |
0.0421 USDT |
| 2020-07-25 |
0.0389 USDT |
240,434.7000 |
0.0391 USDT |
0.0375 USDT |
0.0406 USDT |
0.0392 USDT |
| 2020-07-24 |
0.0393 USDT |
397,862.3000 |
0.0393 USDT |
0.0384 USDT |
0.0410 USDT |
0.0391 USDT |
| 2020-07-23 |
0.0398 USDT |
324,697.8050 |
0.0400 USDT |
0.0378 USDT |
0.0402 USDT |
0.0393 USDT |
| 2020-07-22 |
0.0392 USDT |
622,126.2014 |
0.0398 USDT |
0.0375 USDT |
0.0406 USDT |
0.0400 USDT |
| 2020-07-21 |
0.0392 USDT |
333,218.6000 |
0.0399 USDT |
0.0363 USDT |
0.0403 USDT |
0.0398 USDT |
| 2020-07-20 |
0.0400 USDT |
280,905.5000 |
0.0428 USDT |
0.0356 USDT |
0.0435 USDT |
0.0399 USDT |
| 2020-07-19 |
0.0424 USDT |
138,118.3000 |
0.0426 USDT |
0.0412 USDT |
0.0428 USDT |
0.0428 USDT |
| 2020-07-18 |
0.0424 USDT |
267,381.0000 |
0.0429 USDT |
0.0413 USDT |
0.0429 USDT |
0.0425 USDT |
| 2020-07-17 |
0.0425 USDT |
124,062.5000 |
0.0426 USDT |
0.0380 USDT |
0.0432 USDT |
0.0429 USDT |
| 2020-07-16 |
0.0434 USDT |
169,419.8000 |
0.0439 USDT |
0.0424 USDT |
0.0453 USDT |
0.0425 USDT |
| 2020-07-15 |
0.0426 USDT |
275,497.5000 |
0.0411 USDT |
0.0379 USDT |
0.0447 USDT |
0.0440 USDT |
| 2020-07-14 |
0.0463 USDT |
220,767.5000 |
0.0478 USDT |
0.0422 USDT |
0.0495 USDT |
0.0437 USDT |
| 2020-07-13 |
0.0508 USDT |
41,456.7000 |
0.0532 USDT |
0.0478 USDT |
0.0545 USDT |
0.0479 USDT |
| 2020-07-12 |
0.0488 USDT |
38,182.9000 |
0.0455 USDT |
0.0449 USDT |
0.0535 USDT |
0.0532 USDT |
| 2020-07-11 |
0.0459 USDT |
69,590.5000 |
0.0453 USDT |
0.0447 USDT |
0.0486 USDT |
0.0455 USDT |
| 2020-07-10 |
0.0447 USDT |
47,608.7000 |
0.0449 USDT |
0.0430 USDT |
0.0463 USDT |
0.0453 USDT |
| 2020-07-09 |
0.0478 USDT |
73,208.4000 |
0.0481 USDT |
0.0438 USDT |
0.0515 USDT |
0.0448 USDT |
| 2020-07-08 |
0.0488 USDT |
95,588.4229 |
0.0550 USDT |
0.0480 USDT |
0.0550 USDT |
0.0481 USDT |
| 2020-07-07 |
0.0498 USDT |
46,009.7000 |
0.0502 USDT |
0.0480 USDT |
0.0539 USDT |
0.0517 USDT |
| 2020-07-06 |
0.0511 USDT |
147,129.7000 |
0.0504 USDT |
0.0480 USDT |
0.0567 USDT |
0.0500 USDT |
| 2020-07-05 |
0.0448 USDT |
117,911.3979 |
0.0456 USDT |
0.0410 USDT |
0.0480 USDT |
0.0480 USDT |