Identifier on Kucoin: A47-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0267 USDT |
4,403,231.5000 A47 |
0.0210 USDT |
0.0200 USDT |
0.0324 USDT |
0.0254 USDT |
| 2025-09-10 |
0.0186 USDT |
5,520,660.5000 A47 |
0.0151 USDT |
0.0132 USDT |
0.0257 USDT |
0.0209 USDT |
| 2025-09-09 |
0.0154 USDT |
1,524,633.9000 A47 |
0.0153 USDT |
0.0148 USDT |
0.0163 USDT |
0.0150 USDT |
| 2025-09-08 |
0.0154 USDT |
4,021,170.3000 A47 |
0.0160 USDT |
0.0143 USDT |
0.0179 USDT |
0.0163 USDT |
| 2025-09-07 |
0.0153 USDT |
425,653.7000 A47 |
0.0150 USDT |
0.0150 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-09-06 |
0.0151 USDT |
444,261.0000 A47 |
0.0150 USDT |
0.0149 USDT |
0.0153 USDT |
0.0151 USDT |
| 2025-09-05 |
0.0150 USDT |
372,022.6000 A47 |
0.0151 USDT |
0.0148 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-09-04 |
0.0164 USDT |
34,284,688.9000 A47 |
0.0165 USDT |
0.0149 USDT |
0.0166 USDT |
0.0151 USDT |
| 2025-09-03 |
0.0171 USDT |
80,429,464.7000 A47 |
0.0171 USDT |
0.0165 USDT |
0.0191 USDT |
0.0165 USDT |
| 2025-09-02 |
0.0167 USDT |
72,039,783.5000 A47 |
0.0169 USDT |
0.0163 USDT |
0.0172 USDT |
0.0168 USDT |
| 2025-09-01 |
0.0170 USDT |
53,104,013.3000 A47 |
0.0175 USDT |
0.0163 USDT |
0.0177 USDT |
0.0171 USDT |
| 2025-08-31 |
0.0185 USDT |
57,373,618.4000 A47 |
0.0176 USDT |
0.0170 USDT |
0.0214 USDT |
0.0180 USDT |
| 2025-08-30 |
0.0123 USDT |
55,491,060.7000 A47 |
0.0110 USDT |
0.0105 USDT |
0.0173 USDT |
0.0170 USDT |
| 2025-08-29 |
0.0143 USDT |
129,670,710.6000 A47 |
0.0154 USDT |
0.0129 USDT |
0.0156 USDT |
0.0137 USDT |
| 2025-08-28 |
0.0129 USDT |
115,202,997.1000 A47 |
0.0117 USDT |
0.0116 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-08-27 |
0.0139 USDT |
139,653,988.6000 A47 |
0.0151 USDT |
0.0134 USDT |
0.0151 USDT |
0.0136 USDT |
| 2025-08-26 |
0.0152 USDT |
50,793,724.2000 A47 |
0.0151 USDT |
0.0146 USDT |
0.0159 USDT |
0.0152 USDT |
| 2025-08-25 |
0.0154 USDT |
96,476,022.2000 A47 |
0.0171 USDT |
0.0114 USDT |
0.0179 USDT |
0.0149 USDT |
| 2025-08-24 |
0.0176 USDT |
76,469,880.4000 A47 |
0.0181 USDT |
0.0153 USDT |
0.0184 USDT |
0.0172 USDT |
| 2025-08-23 |
0.0184 USDT |
43,435,251.6000 A47 |
0.0181 USDT |
0.0181 USDT |
0.0190 USDT |
0.0181 USDT |
| 2025-08-22 |
0.0182 USDT |
74,339,215.9000 A47 |
0.0174 USDT |
0.0163 USDT |
0.0201 USDT |
0.0182 USDT |
| 2025-08-21 |
0.0175 USDT |
89,275,376.4000 A47 |
0.0184 USDT |
0.0161 USDT |
0.0185 USDT |
0.0176 USDT |
| 2025-08-20 |
0.0192 USDT |
57,440,923.2000 A47 |
0.0197 USDT |
0.0183 USDT |
0.0199 USDT |
0.0183 USDT |
| 2025-08-19 |
0.0187 USDT |
55,004,302.0000 A47 |
0.0193 USDT |
0.0171 USDT |
0.0204 USDT |
0.0199 USDT |
| 2025-08-18 |
0.0194 USDT |
119,715,814.6000 A47 |
0.0200 USDT |
0.0189 USDT |
0.0201 USDT |
0.0194 USDT |
| 2025-08-17 |
0.0199 USDT |
103,542,872.9000 A47 |
0.0198 USDT |
0.0196 USDT |
0.0207 USDT |
0.0200 USDT |
| 2025-08-16 |
0.0197 USDT |
64,070,527.2000 A47 |
0.0196 USDT |
0.0195 USDT |
0.0201 USDT |
0.0197 USDT |
| 2025-08-15 |
0.0200 USDT |
86,844,570.8000 A47 |
0.0201 USDT |
0.0196 USDT |
0.0207 USDT |
0.0197 USDT |
| 2025-08-14 |
0.0187 USDT |
116,129,341.8000 A47 |
0.0188 USDT |
0.0177 USDT |
0.0211 USDT |
0.0198 USDT |
| 2025-08-13 |
0.0188 USDT |
131,625,124.3000 A47 |
0.0198 USDT |
0.0179 USDT |
0.0199 USDT |
0.0186 USDT |
| 2025-08-12 |
0.0197 USDT |
123,753,606.1000 A47 |
0.0200 USDT |
0.0192 USDT |
0.0204 USDT |
0.0197 USDT |
| 2025-08-11 |
0.0172 USDT |
131,546,898.3000 A47 |
0.0174 USDT |
0.0165 USDT |
0.0211 USDT |
0.0200 USDT |
| 2025-08-10 |
0.0173 USDT |
173,539,161.7000 A47 |
0.0181 USDT |
0.0166 USDT |
0.0186 USDT |
0.0173 USDT |
| 2025-08-09 |
0.0182 USDT |
98,819,389.6000 A47 |
0.0180 USDT |
0.0174 USDT |
0.0196 USDT |
0.0193 USDT |
| 2025-08-08 |
0.0183 USDT |
102,166,322.9000 A47 |
0.0187 USDT |
0.0176 USDT |
0.0189 USDT |
0.0180 USDT |
| 2025-08-07 |
0.0187 USDT |
118,995,913.1000 A47 |
0.0186 USDT |
0.0180 USDT |
0.0195 USDT |
0.0187 USDT |
| 2025-08-06 |
0.0184 USDT |
120,121,089.0000 A47 |
0.0181 USDT |
0.0179 USDT |
0.0192 USDT |
0.0186 USDT |
| 2025-08-05 |
0.0180 USDT |
126,019,414.8000 A47 |
0.0186 USDT |
0.0175 USDT |
0.0190 USDT |
0.0181 USDT |
| 2025-08-04 |
0.0186 USDT |
120,596,321.7000 A47 |
0.0190 USDT |
0.0167 USDT |
0.0195 USDT |
0.0171 USDT |
| 2025-08-03 |
0.0193 USDT |
133,204,871.2000 A47 |
0.0195 USDT |
0.0189 USDT |
0.0200 USDT |
0.0190 USDT |
| 2025-08-02 |
0.0190 USDT |
119,949,282.1000 A47 |
0.0190 USDT |
0.0182 USDT |
0.0197 USDT |
0.0193 USDT |
| 2025-08-01 |
0.0191 USDT |
118,830,125.1000 A47 |
0.0188 USDT |
0.0187 USDT |
0.0198 USDT |
0.0190 USDT |
| 2025-07-31 |
0.0190 USDT |
20,163,648.6000 A47 |
0.0190 USDT |
0.0187 USDT |
0.0194 USDT |
0.0189 USDT |
| 2025-07-30 |
0.0195 USDT |
7,681,063.1000 A47 |
0.0196 USDT |
0.0186 USDT |
0.0197 USDT |
0.0191 USDT |
| 2025-07-29 |
0.0197 USDT |
4,783,629.1000 A47 |
0.0196 USDT |
0.0187 USDT |
0.0218 USDT |
0.0197 USDT |
| 2025-07-28 |
0.0210 USDT |
53,551,797.5000 A47 |
0.0150 USDT |
0.0150 USDT |
0.0238 USDT |
0.0196 USDT |