Identifier on Kucoin: 1EARTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.0180 USDT |
201,197,267.5148 |
0.0171 USDT |
0.0169 USDT |
0.0229 USDT |
0.0177 USDT |
| 2022-03-08 |
0.0181 USDT |
167,384,250.9516 |
0.0191 USDT |
0.0165 USDT |
0.0191 USDT |
0.0172 USDT |
| 2022-03-07 |
0.0184 USDT |
161,618,382.0189 |
0.0190 USDT |
0.0172 USDT |
0.0199 USDT |
0.0175 USDT |
| 2022-03-06 |
0.0217 USDT |
143,216,816.5157 |
0.0229 USDT |
0.0203 USDT |
0.0230 USDT |
0.0204 USDT |
| 2022-03-05 |
0.0234 USDT |
159,695,349.9805 |
0.0226 USDT |
0.0220 USDT |
0.0260 USDT |
0.0226 USDT |
| 2022-03-04 |
0.0300 USDT |
116,873,275.8412 |
0.0301 USDT |
0.0250 USDT |
0.0388 USDT |
0.0261 USDT |
| 2022-03-03 |
0.0305 USDT |
114,435,235.7370 |
0.0326 USDT |
0.0282 USDT |
0.0326 USDT |
0.0299 USDT |
| 2022-03-02 |
0.0319 USDT |
94,144,630.9472 |
0.0328 USDT |
0.0302 USDT |
0.0331 USDT |
0.0310 USDT |
| 2022-03-01 |
0.0373 USDT |
64,890,825.2600 |
0.0384 USDT |
0.0362 USDT |
0.0389 USDT |
0.0376 USDT |
| 2022-02-28 |
0.0370 USDT |
97,535,780.0184 |
0.0313 USDT |
0.0296 USDT |
0.0451 USDT |
0.0384 USDT |
| 2022-02-27 |
0.0297 USDT |
105,174,492.7478 |
0.0312 USDT |
0.0270 USDT |
0.0312 USDT |
0.0282 USDT |
| 2022-02-26 |
0.0314 USDT |
96,804,564.0440 |
0.0302 USDT |
0.0300 USDT |
0.0330 USDT |
0.0325 USDT |
| 2022-02-25 |
0.0302 USDT |
105,156,621.3633 |
0.0309 USDT |
0.0293 USDT |
0.0311 USDT |
0.0302 USDT |
| 2022-02-24 |
0.0290 USDT |
79,384,234.2531 |
0.0328 USDT |
0.0260 USDT |
0.0335 USDT |
0.0290 USDT |
| 2022-02-23 |
0.0357 USDT |
67,534,053.8925 |
0.0366 USDT |
0.0338 USDT |
0.0372 USDT |
0.0348 USDT |
| 2022-02-22 |
0.0384 USDT |
87,261,010.6220 |
0.0386 USDT |
0.0357 USDT |
0.0438 USDT |
0.0369 USDT |
| 2022-02-21 |
0.0393 USDT |
70,824,593.1714 |
0.0380 USDT |
0.0375 USDT |
0.0423 USDT |
0.0385 USDT |
| 2022-02-20 |
0.0396 USDT |
75,466,015.4402 |
0.0416 USDT |
0.0378 USDT |
0.0419 USDT |
0.0382 USDT |
| 2022-02-19 |
0.0414 USDT |
79,036,131.6364 |
0.0421 USDT |
0.0400 USDT |
0.0464 USDT |
0.0421 USDT |
| 2022-02-18 |
0.0424 USDT |
57,126,338.1312 |
0.0436 USDT |
0.0404 USDT |
0.0445 USDT |
0.0418 USDT |
| 2022-02-17 |
0.0458 USDT |
60,491,917.6836 |
0.0491 USDT |
0.0386 USDT |
0.0494 USDT |
0.0431 USDT |
| 2022-02-16 |
0.0491 USDT |
101,646,140.4399 |
0.0511 USDT |
0.0423 USDT |
0.0545 USDT |
0.0488 USDT |
| 2022-02-15 |
0.0529 USDT |
109,008,015.3975 |
0.0504 USDT |
0.0497 USDT |
0.0590 USDT |
0.0531 USDT |
| 2022-02-14 |
0.0533 USDT |
67,795,983.4248 |
0.0573 USDT |
0.0473 USDT |
0.0576 USDT |
0.0502 USDT |
| 2022-02-13 |
0.0600 USDT |
65,623,576.6454 |
0.0584 USDT |
0.0542 USDT |
0.0683 USDT |
0.0567 USDT |
| 2022-02-12 |
0.0587 USDT |
65,315,101.0542 |
0.0581 USDT |
0.0556 USDT |
0.0697 USDT |
0.0588 USDT |
| 2022-02-11 |
0.0595 USDT |
32,000,988.7468 |
0.0643 USDT |
0.0530 USDT |
0.0653 USDT |
0.0568 USDT |
| 2022-02-10 |
0.0692 USDT |
43,865,980.3131 |
0.0753 USDT |
0.0555 USDT |
0.0806 USDT |
0.0638 USDT |
| 2022-02-09 |
0.0739 USDT |
47,314,354.6205 |
0.0754 USDT |
0.0716 USDT |
0.0799 USDT |
0.0753 USDT |
| 2022-02-08 |
0.0772 USDT |
38,472,101.7052 |
0.0840 USDT |
0.0711 USDT |
0.0840 USDT |
0.0715 USDT |
| 2022-02-07 |
0.0854 USDT |
45,273,712.4856 |
0.0927 USDT |
0.0810 USDT |
0.0953 USDT |
0.0831 USDT |
| 2022-02-06 |
0.0935 USDT |
43,498,526.6242 |
0.0749 USDT |
0.0745 USDT |
0.1155 USDT |
0.0963 USDT |
| 2022-02-05 |
0.0735 USDT |
25,981,404.1424 |
0.0711 USDT |
0.0703 USDT |
0.0763 USDT |
0.0740 USDT |
| 2022-02-04 |
0.0751 USDT |
28,155,131.0449 |
0.0679 USDT |
0.0672 USDT |
0.0875 USDT |
0.0725 USDT |
| 2022-02-03 |
0.0679 USDT |
24,165,299.1787 |
0.0713 USDT |
0.0634 USDT |
0.0739 USDT |
0.0669 USDT |
| 2022-02-02 |
0.0767 USDT |
26,653,264.0514 |
0.0817 USDT |
0.0682 USDT |
0.0839 USDT |
0.0704 USDT |
| 2022-02-01 |
0.0795 USDT |
25,288,401.3184 |
0.0773 USDT |
0.0754 USDT |
0.0909 USDT |
0.0804 USDT |
| 2022-01-31 |
0.0759 USDT |
22,724,566.1381 |
0.0784 USDT |
0.0718 USDT |
0.0809 USDT |
0.0770 USDT |
| 2022-01-30 |
0.0858 USDT |
32,504,074.0328 |
0.0887 USDT |
0.0780 USDT |
0.0939 USDT |
0.0792 USDT |
| 2022-01-29 |
0.1001 USDT |
38,154,897.4621 |
0.0805 USDT |
0.0772 USDT |
0.1347 USDT |
0.0903 USDT |
| 2022-01-28 |
0.0786 USDT |
28,388,706.0039 |
0.0827 USDT |
0.0740 USDT |
0.0838 USDT |
0.0767 USDT |
| 2022-01-27 |
0.0870 USDT |
27,500,402.4541 |
0.0881 USDT |
0.0819 USDT |
0.0912 USDT |
0.0826 USDT |
| 2022-01-26 |
0.0947 USDT |
17,558,811.7549 |
0.0951 USDT |
0.0917 USDT |
0.0978 USDT |
0.0941 USDT |
| 2022-01-25 |
0.0990 USDT |
22,559,730.7518 |
0.1033 USDT |
0.0969 USDT |
0.1038 USDT |
0.0988 USDT |
| 2022-01-24 |
0.1056 USDT |
8,535,371.9812 |
0.1061 USDT |
0.0977 USDT |
0.1090 USDT |
0.1012 USDT |
| 2022-01-23 |
0.1119 USDT |
17,604,904.6864 |
0.1026 USDT |
0.1010 USDT |
0.1182 USDT |
0.1095 USDT |
| 2022-01-22 |
0.1148 USDT |
8,840,667.6859 |
0.1304 USDT |
0.0925 USDT |
0.1306 USDT |
0.0987 USDT |
| 2022-01-21 |
0.1391 USDT |
10,944,874.0701 |
0.1511 USDT |
0.1331 USDT |
0.1526 USDT |
0.1331 USDT |
| 2022-01-20 |
0.1567 USDT |
13,476,441.4423 |
0.1619 USDT |
0.1531 USDT |
0.1621 USDT |
0.1540 USDT |
| 2022-01-19 |
0.1663 USDT |
11,672,039.9360 |
0.1740 USDT |
0.1615 USDT |
0.1750 USDT |
0.1616 USDT |