Identifier on Kucoin: ANYONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2401 USDT |
205,050.9000 |
0.2498 USDT |
0.2265 USDT |
0.2533 USDT |
0.2265 USDT |
| 2025-12-04 |
0.2629 USDT |
112,787.3100 |
0.2727 USDT |
0.2469 USDT |
0.2801 USDT |
0.2502 USDT |
| 2025-12-03 |
0.2671 USDT |
165,003.2000 |
0.2582 USDT |
0.2525 USDT |
0.2820 USDT |
0.2721 USDT |
| 2025-12-02 |
0.2469 USDT |
248,656.0600 |
0.2393 USDT |
0.2317 USDT |
0.2664 USDT |
0.2636 USDT |
| 2025-12-01 |
0.2446 USDT |
296,460.6100 |
0.2680 USDT |
0.2261 USDT |
0.2680 USDT |
0.2326 USDT |
| 2025-11-30 |
0.2781 USDT |
65,275.0500 |
0.2778 USDT |
0.2731 USDT |
0.2859 USDT |
0.2826 USDT |
| 2025-11-29 |
0.2792 USDT |
83,997.0700 |
0.2802 USDT |
0.2679 USDT |
0.2887 USDT |
0.2733 USDT |
| 2025-11-28 |
0.2922 USDT |
194,179.2800 |
0.3095 USDT |
0.2810 USDT |
0.3095 USDT |
0.2864 USDT |
| 2025-11-27 |
0.3211 USDT |
153,404.5000 |
0.3238 USDT |
0.3017 USDT |
0.3350 USDT |
0.3054 USDT |
| 2025-11-26 |
0.2903 USDT |
188,511.8900 |
0.2963 USDT |
0.2766 USDT |
0.3099 USDT |
0.3035 USDT |
| 2025-11-25 |
0.2910 USDT |
118,791.7000 |
0.2876 USDT |
0.2830 USDT |
0.2999 USDT |
0.2830 USDT |
| 2025-11-24 |
0.2801 USDT |
101,548.3100 |
0.2799 USDT |
0.2744 USDT |
0.2886 USDT |
0.2770 USDT |
| 2025-11-23 |
0.2775 USDT |
143,277.3800 |
0.2745 USDT |
0.2700 USDT |
0.2858 USDT |
0.2769 USDT |
| 2025-11-22 |
0.2745 USDT |
145,516.0200 |
0.2840 USDT |
0.2610 USDT |
0.2890 USDT |
0.2762 USDT |
| 2025-11-21 |
0.2913 USDT |
398,377.5300 |
0.3249 USDT |
0.2719 USDT |
0.3263 USDT |
0.2931 USDT |
| 2025-11-20 |
0.3202 USDT |
251,281.0800 |
0.3291 USDT |
0.3025 USDT |
0.3342 USDT |
0.3065 USDT |
| 2025-11-19 |
0.3310 USDT |
113,606.7800 |
0.3515 USDT |
0.3080 USDT |
0.3554 USDT |
0.3209 USDT |
| 2025-11-18 |
0.3662 USDT |
127,867.0200 |
0.3730 USDT |
0.3505 USDT |
0.3827 USDT |
0.3592 USDT |
| 2025-11-17 |
0.3882 USDT |
348,062.8700 |
0.3635 USDT |
0.3544 USDT |
0.4215 USDT |
0.3663 USDT |
| 2025-11-16 |
0.3637 USDT |
260,873.9000 |
0.3846 USDT |
0.3300 USDT |
0.3978 USDT |
0.3530 USDT |
| 2025-11-15 |
0.3884 USDT |
97,221.1000 |
0.3829 USDT |
0.3774 USDT |
0.3969 USDT |
0.3931 USDT |
| 2025-11-14 |
0.3949 USDT |
308,750.2200 |
0.4202 USDT |
0.3732 USDT |
0.4202 USDT |
0.3860 USDT |
| 2025-11-13 |
0.4228 USDT |
197,150.1000 |
0.4396 USDT |
0.3890 USDT |
0.4606 USDT |
0.4047 USDT |
| 2025-11-12 |
0.4428 USDT |
361,786.0700 |
0.4666 USDT |
0.4216 USDT |
0.4697 USDT |
0.4697 USDT |
| 2025-11-11 |
0.4953 USDT |
87,932.1100 |
0.5080 USDT |
0.4715 USDT |
0.5135 USDT |
0.4715 USDT |
| 2025-11-10 |
0.4938 USDT |
96,090.5500 |
0.4833 USDT |
0.4752 USDT |
0.5029 USDT |
0.4828 USDT |
| 2025-11-09 |
0.4713 USDT |
193,130.7100 |
0.4888 USDT |
0.4493 USDT |
0.4931 USDT |
0.4801 USDT |
| 2025-11-08 |
0.5007 USDT |
231,424.3100 |
0.5421 USDT |
0.4774 USDT |
0.5437 USDT |
0.4785 USDT |
| 2025-11-07 |
0.4948 USDT |
181,870.8600 |
0.4996 USDT |
0.4640 USDT |
0.5217 USDT |
0.4741 USDT |
| 2025-11-06 |
0.5073 USDT |
255,414.0100 |
0.5448 USDT |
0.4799 USDT |
0.5448 USDT |
0.4941 USDT |
| 2025-11-05 |
0.5155 USDT |
250,500.0600 |
0.4976 USDT |
0.4831 USDT |
0.5600 USDT |
0.5447 USDT |
| 2025-11-04 |
0.5443 USDT |
373,478.5700 |
0.5152 USDT |
0.5039 USDT |
0.5882 USDT |
0.5559 USDT |
| 2025-11-03 |
0.5226 USDT |
428,176.3900 |
0.5814 USDT |
0.4924 USDT |
0.5880 USDT |
0.5063 USDT |
| 2025-11-02 |
0.5752 USDT |
375,471.1400 |
0.6256 USDT |
0.5455 USDT |
0.6259 USDT |
0.5863 USDT |
| 2025-11-01 |
0.5755 USDT |
566,549.7300 |
0.4860 USDT |
0.4798 USDT |
0.6500 USDT |
0.6204 USDT |
| 2025-10-31 |
0.4983 USDT |
93,732.4700 |
0.5025 USDT |
0.4794 USDT |
0.5135 USDT |
0.4869 USDT |
| 2025-10-30 |
0.5085 USDT |
502,334.7600 |
0.5270 USDT |
0.4822 USDT |
0.5600 USDT |
0.4862 USDT |
| 2025-10-29 |
0.5927 USDT |
177,392.7600 |
0.5709 USDT |
0.5517 USDT |
0.6262 USDT |
0.5927 USDT |
| 2025-10-28 |
0.5832 USDT |
870,057.3800 |
0.4995 USDT |
0.4920 USDT |
0.6700 USDT |
0.5800 USDT |
| 2025-10-27 |
0.4714 USDT |
471,242.0000 |
0.4611 USDT |
0.4435 USDT |
0.5137 USDT |
0.4984 USDT |
| 2025-10-26 |
0.4304 USDT |
347,258.0400 |
0.4248 USDT |
0.4093 USDT |
0.4699 USDT |
0.4544 USDT |
| 2025-10-25 |
0.4231 USDT |
131,463.2000 |
0.4194 USDT |
0.4111 USDT |
0.4297 USDT |
0.4173 USDT |
| 2025-10-24 |
0.4222 USDT |
371,005.1700 |
0.4080 USDT |
0.4050 USDT |
0.4388 USDT |
0.4164 USDT |
| 2025-10-23 |
0.4007 USDT |
110,932.2200 |
0.3945 USDT |
0.3872 USDT |
0.4110 USDT |
0.4028 USDT |
| 2025-10-22 |
0.4069 USDT |
322,315.6200 |
0.4223 USDT |
0.3831 USDT |
0.4231 USDT |
0.3918 USDT |
| 2025-10-21 |
0.4467 USDT |
277,189.0800 |
0.4596 USDT |
0.4248 USDT |
0.4700 USDT |
0.4451 USDT |
| 2025-10-20 |
0.4631 USDT |
302,905.4200 |
0.4410 USDT |
0.4320 USDT |
0.4878 USDT |
0.4550 USDT |
| 2025-10-19 |
0.4318 USDT |
320,896.6200 |
0.4407 USDT |
0.4093 USDT |
0.4503 USDT |
0.4484 USDT |
| 2025-10-18 |
0.4447 USDT |
211,123.2400 |
0.4299 USDT |
0.4280 USDT |
0.4554 USDT |
0.4465 USDT |
| 2025-10-17 |
0.4225 USDT |
607,105.4900 |
0.4736 USDT |
0.3726 USDT |
0.4816 USDT |
0.4256 USDT |