Identifier on Kucoin: ANYONE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.7030 USDT |
302,176.6800 |
0.7450 USDT |
0.6460 USDT |
0.7580 USDT |
0.6620 USDT |
| 2025-07-22 |
0.7392 USDT |
317,061.0000 |
0.7540 USDT |
0.7040 USDT |
0.7730 USDT |
0.7560 USDT |
| 2025-07-21 |
0.7821 USDT |
327,150.1200 |
0.7940 USDT |
0.7300 USDT |
0.8180 USDT |
0.7560 USDT |
| 2025-07-20 |
0.8227 USDT |
545,898.4200 |
0.8200 USDT |
0.7700 USDT |
0.8640 USDT |
0.7940 USDT |
| 2025-07-19 |
0.8116 USDT |
264,409.9300 |
0.7930 USDT |
0.7820 USDT |
0.8590 USDT |
0.7930 USDT |
| 2025-07-18 |
0.7934 USDT |
653,639.7000 |
0.7400 USDT |
0.7190 USDT |
0.8920 USDT |
0.7940 USDT |
| 2025-07-17 |
0.6920 USDT |
669,938.4100 |
0.6290 USDT |
0.6260 USDT |
0.7880 USDT |
0.7120 USDT |
| 2025-07-16 |
0.5873 USDT |
369,480.1100 |
0.5460 USDT |
0.5250 USDT |
0.6630 USDT |
0.6300 USDT |
| 2025-07-15 |
0.5125 USDT |
158,681.6300 |
0.5290 USDT |
0.4930 USDT |
0.5440 USDT |
0.5180 USDT |
| 2025-07-14 |
0.5448 USDT |
150,240.6100 |
0.5460 USDT |
0.5200 USDT |
0.5720 USDT |
0.5300 USDT |
| 2025-07-13 |
0.5460 USDT |
95,727.0400 |
0.5340 USDT |
0.5310 USDT |
0.5660 USDT |
0.5440 USDT |
| 2025-07-12 |
0.5421 USDT |
134,162.5400 |
0.5540 USDT |
0.5200 USDT |
0.5730 USDT |
0.5200 USDT |
| 2025-07-11 |
0.4913 USDT |
263,304.3500 |
0.4400 USDT |
0.4340 USDT |
0.5360 USDT |
0.5100 USDT |
| 2025-07-10 |
0.4087 USDT |
143,232.0400 |
0.4120 USDT |
0.4000 USDT |
0.4160 USDT |
0.4020 USDT |
| 2025-07-09 |
0.3936 USDT |
151,285.7400 |
0.3950 USDT |
0.3870 USDT |
0.4030 USDT |
0.4020 USDT |
| 2025-07-08 |
0.3859 USDT |
42,243.2900 |
0.3860 USDT |
0.3770 USDT |
0.3930 USDT |
0.3930 USDT |
| 2025-07-07 |
0.3865 USDT |
85,407.3300 |
0.3980 USDT |
0.3770 USDT |
0.3980 USDT |
0.3900 USDT |
| 2025-07-06 |
0.3898 USDT |
25,939.2800 |
0.3930 USDT |
0.3860 USDT |
0.3960 USDT |
0.3870 USDT |
| 2025-07-05 |
0.4001 USDT |
91,271.7400 |
0.4120 USDT |
0.3880 USDT |
0.4160 USDT |
0.3940 USDT |
| 2025-07-04 |
0.4089 USDT |
97,769.2000 |
0.4170 USDT |
0.3990 USDT |
0.4190 USDT |
0.3990 USDT |
| 2025-07-03 |
0.4225 USDT |
112,955.2500 |
0.4340 USDT |
0.4120 USDT |
0.4360 USDT |
0.4220 USDT |
| 2025-07-02 |
0.4106 USDT |
80,832.7300 |
0.3930 USDT |
0.3880 USDT |
0.4360 USDT |
0.4270 USDT |
| 2025-07-01 |
0.4054 USDT |
147,666.2900 |
0.4230 USDT |
0.3860 USDT |
0.4280 USDT |
0.3880 USDT |
| 2025-06-30 |
0.4226 USDT |
50,239.4000 |
0.4310 USDT |
0.4150 USDT |
0.4380 USDT |
0.4150 USDT |
| 2025-06-29 |
0.4212 USDT |
72,015.7400 |
0.4080 USDT |
0.4060 USDT |
0.4330 USDT |
0.4170 USDT |
| 2025-06-28 |
0.3940 USDT |
115,281.5800 |
0.3990 USDT |
0.3850 USDT |
0.4030 USDT |
0.3980 USDT |
| 2025-06-27 |
0.3985 USDT |
98,072.9100 |
0.3960 USDT |
0.3830 USDT |
0.4120 USDT |
0.3970 USDT |
| 2025-06-26 |
0.4056 USDT |
182,522.4000 |
0.4060 USDT |
0.3860 USDT |
0.4260 USDT |
0.4000 USDT |
| 2025-06-25 |
0.4198 USDT |
152,915.8000 |
0.4270 USDT |
0.4000 USDT |
0.4370 USDT |
0.4090 USDT |
| 2025-06-24 |
0.3997 USDT |
205,085.4000 |
0.3910 USDT |
0.3810 USDT |
0.4270 USDT |
0.4030 USDT |
| 2025-06-23 |
0.3099 USDT |
230,953.6800 |
0.3030 USDT |
0.2990 USDT |
0.3220 USDT |
0.3170 USDT |
| 2025-06-22 |
0.2855 USDT |
224,459.3700 |
0.2890 USDT |
0.2700 USDT |
0.2980 USDT |
0.2730 USDT |
| 2025-06-21 |
0.3032 USDT |
158,855.7600 |
0.3100 USDT |
0.2750 USDT |
0.3250 USDT |
0.2800 USDT |
| 2025-06-20 |
0.3357 USDT |
181,705.2200 |
0.3340 USDT |
0.3080 USDT |
0.3550 USDT |
0.3110 USDT |
| 2025-06-19 |
0.3340 USDT |
233,818.0100 |
0.3430 USDT |
0.3170 USDT |
0.3480 USDT |
0.3350 USDT |
| 2025-06-18 |
0.3262 USDT |
118,436.1900 |
0.3260 USDT |
0.3080 USDT |
0.3470 USDT |
0.3150 USDT |
| 2025-06-17 |
0.3509 USDT |
110,013.9500 |
0.3660 USDT |
0.3340 USDT |
0.3660 USDT |
0.3370 USDT |
| 2025-06-16 |
0.3623 USDT |
110,300.9200 |
0.3450 USDT |
0.3440 USDT |
0.3750 USDT |
0.3700 USDT |
| 2025-06-15 |
0.3471 USDT |
152,558.6000 |
0.3440 USDT |
0.3300 USDT |
0.3590 USDT |
0.3480 USDT |
| 2025-06-14 |
0.3500 USDT |
119,927.5800 |
0.3680 USDT |
0.3370 USDT |
0.3690 USDT |
0.3420 USDT |
| 2025-06-13 |
0.3594 USDT |
131,135.2800 |
0.3760 USDT |
0.3380 USDT |
0.3810 USDT |
0.3500 USDT |
| 2025-06-12 |
0.4083 USDT |
144,732.5000 |
0.4180 USDT |
0.3950 USDT |
0.4280 USDT |
0.4010 USDT |
| 2025-06-11 |
0.4437 USDT |
104,714.6900 |
0.4560 USDT |
0.4270 USDT |
0.4590 USDT |
0.4450 USDT |
| 2025-06-10 |
0.4236 USDT |
40,458.9800 |
0.4260 USDT |
0.4130 USDT |
0.4360 USDT |
0.4250 USDT |
| 2025-06-09 |
0.3568 USDT |
55,181.4900 |
0.3550 USDT |
0.3480 USDT |
0.3660 USDT |
0.3600 USDT |
| 2025-06-08 |
0.3541 USDT |
45,925.6200 |
0.3530 USDT |
0.3500 USDT |
0.3600 USDT |
0.3590 USDT |
| 2025-06-07 |
0.3431 USDT |
160,876.1700 |
0.3420 USDT |
0.3250 USDT |
0.3590 USDT |
0.3530 USDT |
| 2025-06-06 |
0.3607 USDT |
139,081.4200 |
0.3440 USDT |
0.3440 USDT |
0.3750 USDT |
0.3630 USDT |
| 2025-06-05 |
0.3989 USDT |
71,486.2300 |
0.3930 USDT |
0.3910 USDT |
0.4070 USDT |
0.3910 USDT |
| 2025-06-04 |
0.4153 USDT |
107,258.2000 |
0.4220 USDT |
0.4000 USDT |
0.4340 USDT |
0.4050 USDT |