Identifier on Bithumb Global: 2KEY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
0.0666 USDT |
435,983.6857 |
0.0665 USDT |
0.0665 USDT |
0.0666 USDT |
0.0666 USDT |
| 2021-04-29 |
0.0665 USDT |
357,976.1681 |
0.0665 USDT |
0.0658 USDT |
0.0666 USDT |
0.0665 USDT |
| 2021-04-28 |
0.0659 USDT |
498,851.0733 |
0.0648 USDT |
0.0648 USDT |
0.0668 USDT |
0.0665 USDT |
| 2021-04-27 |
0.0610 USDT |
315,831.2140 |
0.0573 USDT |
0.0571 USDT |
0.0787 USDT |
0.0647 USDT |
| 2021-04-26 |
0.0575 USDT |
536,904.6000 |
0.0566 USDT |
0.0566 USDT |
0.0578 USDT |
0.0575 USDT |
| 2021-04-25 |
0.0553 USDT |
450,117.5000 |
0.0550 USDT |
0.0532 USDT |
0.0576 USDT |
0.0553 USDT |
| 2021-04-24 |
0.0551 USDT |
418,918.7310 |
0.0578 USDT |
0.0486 USDT |
0.0578 USDT |
0.0559 USDT |
| 2021-04-23 |
0.0550 USDT |
827,105.9961 |
0.0630 USDT |
0.0501 USDT |
0.0631 USDT |
0.0572 USDT |
| 2021-04-22 |
0.0602 USDT |
994,804.0060 |
0.0609 USDT |
0.0550 USDT |
0.0664 USDT |
0.0630 USDT |
| 2021-04-21 |
0.0588 USDT |
444,983.5559 |
0.0585 USDT |
0.0560 USDT |
0.0630 USDT |
0.0609 USDT |
| 2021-04-20 |
0.0539 USDT |
678,388.5880 |
0.0538 USDT |
0.0500 USDT |
0.0643 USDT |
0.0585 USDT |
| 2021-04-19 |
0.0535 USDT |
622,071.9358 |
0.0538 USDT |
0.0500 USDT |
0.0651 USDT |
0.0538 USDT |
| 2021-04-18 |
0.0547 USDT |
1,975,692.2076 |
0.0589 USDT |
0.0500 USDT |
0.0589 USDT |
0.0537 USDT |
| 2021-04-17 |
0.0662 USDT |
346,636.9209 |
0.0667 USDT |
0.0589 USDT |
0.0671 USDT |
0.0591 USDT |
| 2021-04-16 |
0.0668 USDT |
688,590.7173 |
0.0669 USDT |
0.0666 USDT |
0.0674 USDT |
0.0667 USDT |
| 2021-04-15 |
0.0667 USDT |
270,314.3000 |
0.0645 USDT |
0.0645 USDT |
0.0676 USDT |
0.0671 USDT |
| 2021-04-14 |
0.0691 USDT |
646,110.7000 |
0.0730 USDT |
0.0590 USDT |
0.0730 USDT |
0.0643 USDT |
| 2021-04-13 |
0.0802 USDT |
518,100.6000 |
0.0907 USDT |
0.0700 USDT |
0.0907 USDT |
0.0725 USDT |
| 2021-04-12 |
0.0949 USDT |
214,457.5000 |
0.0964 USDT |
0.0904 USDT |
0.0985 USDT |
0.0907 USDT |
| 2021-04-11 |
0.0963 USDT |
19,605.5000 |
0.0959 USDT |
0.0954 USDT |
0.0969 USDT |
0.0964 USDT |
| 2021-04-10 |
0.0987 USDT |
47,605.1295 |
0.0940 USDT |
0.0932 USDT |
0.1078 USDT |
0.0953 USDT |
| 2021-04-09 |
0.0962 USDT |
12,317.6688 |
0.0935 USDT |
0.0930 USDT |
0.1002 USDT |
0.0940 USDT |
| 2021-04-08 |
0.0914 USDT |
25,557.4645 |
0.0896 USDT |
0.0884 USDT |
0.0935 USDT |
0.0926 USDT |
| 2021-04-07 |
0.0904 USDT |
36,273.4000 |
0.0940 USDT |
0.0824 USDT |
0.1000 USDT |
0.0890 USDT |
| 2021-04-06 |
0.1024 USDT |
33,581.5689 |
0.1027 USDT |
0.0940 USDT |
0.1108 USDT |
0.0940 USDT |
| 2021-04-05 |
0.1053 USDT |
9,937.4000 |
0.1000 USDT |
0.1000 USDT |
0.1078 USDT |
0.1052 USDT |
| 2021-04-04 |
0.0989 USDT |
136,684.3000 |
0.0915 USDT |
0.0808 USDT |
0.1090 USDT |
0.1000 USDT |
| 2021-04-03 |
0.0970 USDT |
64,518.3000 |
0.1083 USDT |
0.0879 USDT |
0.1085 USDT |
0.0933 USDT |
| 2021-04-02 |
0.0996 USDT |
51,140.9119 |
0.0966 USDT |
0.0824 USDT |
0.1130 USDT |
0.1082 USDT |
| 2021-04-01 |
0.0989 USDT |
69,125.3452 |
0.1400 USDT |
0.0867 USDT |
0.1400 USDT |
0.0867 USDT |
| 2021-03-31 |
0.1001 USDT |
101,026.9137 |
0.0999 USDT |
0.0550 USDT |
0.1516 USDT |
0.1100 USDT |
| 2021-03-30 |
0.0893 USDT |
103,747.7188 |
0.0673 USDT |
0.0668 USDT |
0.1050 USDT |
0.0997 USDT |
| 2021-03-29 |
0.0513 USDT |
198,956.0205 |
0.0481 USDT |
0.0461 USDT |
0.0718 USDT |
0.0673 USDT |
| 2021-03-28 |
0.0497 USDT |
271,575.5000 |
0.0500 USDT |
0.0465 USDT |
0.0508 USDT |
0.0485 USDT |
| 2021-03-27 |
0.0490 USDT |
258,922.5000 |
0.0491 USDT |
0.0476 USDT |
0.0497 USDT |
0.0491 USDT |
| 2021-03-26 |
0.0477 USDT |
376,151.5428 |
0.0467 USDT |
0.0467 USDT |
0.0655 USDT |
0.0483 USDT |
| 2021-03-25 |
0.0464 USDT |
424,600.5675 |
0.0460 USDT |
0.0453 USDT |
0.0578 USDT |
0.0467 USDT |
| 2021-03-24 |
0.0480 USDT |
785,499.8652 |
0.0485 USDT |
0.0449 USDT |
0.0502 USDT |
0.0460 USDT |
| 2021-03-23 |
0.0487 USDT |
567,799.3755 |
0.0480 USDT |
0.0464 USDT |
0.0576 USDT |
0.0484 USDT |
| 2021-03-22 |
0.0495 USDT |
514,340.3000 |
0.0502 USDT |
0.0469 USDT |
0.0502 USDT |
0.0478 USDT |
| 2021-03-21 |
0.0521 USDT |
305,789.3768 |
0.0542 USDT |
0.0469 USDT |
0.0552 USDT |
0.0505 USDT |
| 2021-03-20 |
0.0531 USDT |
259,052.9000 |
0.0533 USDT |
0.0521 USDT |
0.0560 USDT |
0.0547 USDT |
| 2021-03-19 |
0.0559 USDT |
330,032.7370 |
0.0557 USDT |
0.0532 USDT |
0.0595 USDT |
0.0532 USDT |
| 2021-03-18 |
0.0590 USDT |
544,725.9247 |
0.0550 USDT |
0.0550 USDT |
0.0653 USDT |
0.0555 USDT |
| 2021-03-17 |
0.0553 USDT |
338,948.0000 |
0.0565 USDT |
0.0531 USDT |
0.0568 USDT |
0.0550 USDT |
| 2021-03-16 |
0.0484 USDT |
489,947.7000 |
0.0460 USDT |
0.0440 USDT |
0.0553 USDT |
0.0528 USDT |
| 2021-03-15 |
0.0457 USDT |
587,312.1000 |
0.0523 USDT |
0.0390 USDT |
0.0523 USDT |
0.0430 USDT |
| 2021-03-14 |
0.0512 USDT |
274,547.4182 |
0.0525 USDT |
0.0450 USDT |
0.0570 USDT |
0.0481 USDT |
| 2021-03-13 |
0.0517 USDT |
224,282.4433 |
0.0557 USDT |
0.0241 USDT |
0.0557 USDT |
0.0520 USDT |
| 2021-03-12 |
0.0536 USDT |
383,076.7658 |
0.0585 USDT |
0.0165 USDT |
0.0599 USDT |
0.0557 USDT |