Identifier on Kucoin: 1EARTH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.1721 USDT |
10,579,514.6591 |
0.1792 USDT |
0.1613 USDT |
0.1792 USDT |
0.1745 USDT |
| 2022-01-17 |
0.1848 USDT |
10,515,378.9802 |
0.2003 USDT |
0.1751 USDT |
0.2017 USDT |
0.1799 USDT |
| 2022-01-16 |
0.2021 USDT |
9,747,864.9759 |
0.2113 USDT |
0.1927 USDT |
0.2115 USDT |
0.2024 USDT |
| 2022-01-15 |
0.1997 USDT |
11,587,857.7978 |
0.1817 USDT |
0.1811 USDT |
0.2195 USDT |
0.2178 USDT |
| 2022-01-14 |
0.1838 USDT |
10,021,056.6445 |
0.1868 USDT |
0.1743 USDT |
0.1950 USDT |
0.1896 USDT |
| 2022-01-13 |
0.1865 USDT |
15,421,602.6560 |
0.1994 USDT |
0.1696 USDT |
0.2150 USDT |
0.1884 USDT |
| 2022-01-12 |
0.1996 USDT |
19,911,558.8284 |
0.2416 USDT |
0.1710 USDT |
0.2547 USDT |
0.1878 USDT |
| 2022-01-11 |
0.2421 USDT |
61,422,688.1651 |
0.1668 USDT |
0.1594 USDT |
0.3340 USDT |
0.2410 USDT |
| 2022-01-10 |
0.1255 USDT |
31,824,771.9520 |
0.1033 USDT |
0.0975 USDT |
0.1674 USDT |
0.1226 USDT |
| 2022-01-09 |
0.0662 USDT |
23,971,337.1336 |
0.0600 USDT |
0.0576 USDT |
0.1099 USDT |
0.1016 USDT |
| 2022-01-08 |
0.0638 USDT |
18,399,958.9420 |
0.0647 USDT |
0.0570 USDT |
0.0693 USDT |
0.0601 USDT |
| 2022-01-07 |
0.0716 USDT |
18,468,829.5993 |
0.0812 USDT |
0.0600 USDT |
0.0821 USDT |
0.0621 USDT |
| 2022-01-06 |
0.0781 USDT |
15,608,841.7778 |
0.0795 USDT |
0.0737 USDT |
0.0823 USDT |
0.0791 USDT |
| 2022-01-05 |
0.0849 USDT |
17,734,747.4991 |
0.0874 USDT |
0.0788 USDT |
0.0905 USDT |
0.0798 USDT |
| 2022-01-04 |
0.0952 USDT |
19,873,358.9715 |
0.0998 USDT |
0.0855 USDT |
0.1136 USDT |
0.0860 USDT |
| 2022-01-03 |
0.0803 USDT |
19,092,079.9841 |
0.0818 USDT |
0.0773 USDT |
0.0880 USDT |
0.0797 USDT |
| 2022-01-02 |
0.0834 USDT |
21,684,249.6131 |
0.0831 USDT |
0.0812 USDT |
0.0891 USDT |
0.0815 USDT |
| 2022-01-01 |
0.0849 USDT |
18,953,970.1272 |
0.0872 USDT |
0.0816 USDT |
0.0877 USDT |
0.0832 USDT |
| 2021-12-31 |
0.0903 USDT |
13,482,339.8151 |
0.0885 USDT |
0.0865 USDT |
0.0944 USDT |
0.0919 USDT |
| 2021-12-30 |
0.0899 USDT |
15,908,536.0716 |
0.0885 USDT |
0.0865 USDT |
0.0961 USDT |
0.0939 USDT |
| 2021-12-29 |
0.0888 USDT |
15,864,808.2967 |
0.0924 USDT |
0.0852 USDT |
0.0945 USDT |
0.0899 USDT |
| 2021-12-28 |
0.0920 USDT |
13,475,904.8863 |
0.1005 USDT |
0.0873 USDT |
0.1029 USDT |
0.0887 USDT |
| 2021-12-27 |
0.1049 USDT |
17,907,203.7092 |
0.1032 USDT |
0.1000 USDT |
0.1148 USDT |
0.1009 USDT |
| 2021-12-26 |
0.1058 USDT |
21,463,692.5776 |
0.0878 USDT |
0.0805 USDT |
0.1440 USDT |
0.1089 USDT |
| 2021-12-25 |
0.0861 USDT |
21,104,578.2612 |
0.0904 USDT |
0.0810 USDT |
0.0912 USDT |
0.0883 USDT |
| 2021-12-24 |
0.0879 USDT |
19,055,096.1695 |
0.0857 USDT |
0.0831 USDT |
0.0963 USDT |
0.0906 USDT |
| 2021-12-23 |
0.0942 USDT |
17,690,779.9614 |
0.0950 USDT |
0.0852 USDT |
0.1040 USDT |
0.0858 USDT |
| 2021-12-22 |
0.1045 USDT |
15,209,973.9621 |
0.1134 USDT |
0.0860 USDT |
0.1135 USDT |
0.0958 USDT |
| 2021-12-21 |
0.1222 USDT |
13,320,266.7208 |
0.1205 USDT |
0.1155 USDT |
0.1295 USDT |
0.1255 USDT |
| 2021-12-20 |
0.1276 USDT |
13,007,638.2674 |
0.1366 USDT |
0.1140 USDT |
0.1373 USDT |
0.1264 USDT |
| 2021-12-19 |
0.1406 USDT |
13,948,520.0271 |
0.1421 USDT |
0.1349 USDT |
0.1491 USDT |
0.1357 USDT |
| 2021-12-18 |
0.1411 USDT |
13,882,117.5860 |
0.1366 USDT |
0.1355 USDT |
0.1565 USDT |
0.1445 USDT |
| 2021-12-17 |
0.1402 USDT |
10,659,824.8296 |
0.1434 USDT |
0.1358 USDT |
0.1450 USDT |
0.1358 USDT |
| 2021-12-16 |
0.1545 USDT |
12,674,611.1414 |
0.1557 USDT |
0.1383 USDT |
0.1675 USDT |
0.1390 USDT |
| 2021-12-15 |
0.1490 USDT |
16,055,839.8182 |
0.1395 USDT |
0.1320 USDT |
0.1960 USDT |
0.1541 USDT |
| 2021-12-14 |
0.1361 USDT |
11,793,148.0078 |
0.1395 USDT |
0.1304 USDT |
0.1434 USDT |
0.1353 USDT |
| 2021-12-13 |
0.1448 USDT |
13,141,566.1528 |
0.1495 USDT |
0.1380 USDT |
0.1585 USDT |
0.1392 USDT |
| 2021-12-12 |
0.1439 USDT |
13,848,678.4736 |
0.1552 USDT |
0.1262 USDT |
0.1573 USDT |
0.1470 USDT |
| 2021-12-11 |
0.1529 USDT |
13,365,602.6741 |
0.1492 USDT |
0.1420 USDT |
0.2000 USDT |
0.1590 USDT |
| 2021-12-10 |
0.1476 USDT |
10,228,123.8252 |
0.1583 USDT |
0.1188 USDT |
0.1604 USDT |
0.1304 USDT |
| 2021-12-09 |
0.1670 USDT |
9,696,800.5736 |
0.1699 USDT |
0.1546 USDT |
0.1797 USDT |
0.1577 USDT |
| 2021-12-08 |
0.1710 USDT |
10,165,031.0754 |
0.1734 USDT |
0.1529 USDT |
0.1818 USDT |
0.1697 USDT |
| 2021-12-07 |
0.1892 USDT |
8,028,147.0277 |
0.1788 USDT |
0.1722 USDT |
0.2029 USDT |
0.1742 USDT |
| 2021-12-06 |
0.1826 USDT |
6,983,490.1498 |
0.1896 USDT |
0.1722 USDT |
0.1909 USDT |
0.1757 USDT |
| 2021-12-05 |
0.1988 USDT |
8,190,990.4032 |
0.2149 USDT |
0.1833 USDT |
0.2149 USDT |
0.1903 USDT |
| 2021-12-04 |
0.2194 USDT |
7,883,705.1338 |
0.2565 USDT |
0.1889 USDT |
0.2574 USDT |
0.2071 USDT |
| 2021-12-03 |
0.2309 USDT |
9,230,876.8062 |
0.2066 USDT |
0.1950 USDT |
0.3199 USDT |
0.2379 USDT |
| 2021-12-02 |
0.2082 USDT |
8,917,030.0540 |
0.2175 USDT |
0.1889 USDT |
0.2254 USDT |
0.2099 USDT |
| 2021-12-01 |
0.2133 USDT |
7,498,996.1377 |
0.2185 USDT |
0.1944 USDT |
0.2412 USDT |
0.2356 USDT |
| 2021-11-30 |
0.2215 USDT |
6,453,732.4815 |
0.2406 USDT |
0.2001 USDT |
0.2455 USDT |
0.2229 USDT |