Identifier on Kucoin: API3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.7241 USDT |
236,888.8298 API3 |
0.6856 USDT |
0.6550 USDT |
0.7730 USDT |
0.7726 USDT |
| 2025-04-08 |
0.7081 USDT |
74,235.0491 API3 |
0.7187 USDT |
0.6822 USDT |
0.7401 USDT |
0.6833 USDT |
| 2025-04-07 |
0.7296 USDT |
135,337.5597 API3 |
0.7311 USDT |
0.6851 USDT |
0.7759 USDT |
0.7223 USDT |
| 2025-04-06 |
0.8083 USDT |
162,619.5828 API3 |
0.8428 USDT |
0.7118 USDT |
0.8616 USDT |
0.7258 USDT |
| 2025-04-05 |
0.8485 USDT |
96,064.6108 API3 |
0.8698 USDT |
0.8164 USDT |
0.8831 USDT |
0.8212 USDT |
| 2025-04-04 |
0.8663 USDT |
88,339.2946 API3 |
0.8755 USDT |
0.8359 USDT |
0.8907 USDT |
0.8669 USDT |
| 2025-04-03 |
0.9120 USDT |
223,127.8764 API3 |
0.8856 USDT |
0.8828 USDT |
0.9474 USDT |
0.9002 USDT |
| 2025-04-02 |
0.9406 USDT |
296,578.0808 API3 |
1.0113 USDT |
0.8741 USDT |
1.0221 USDT |
0.8904 USDT |
| 2025-04-01 |
1.0977 USDT |
439,956.0956 API3 |
1.1112 USDT |
1.0558 USDT |
1.1596 USDT |
1.0577 USDT |
| 2025-03-31 |
1.0899 USDT |
568,752.9591 API3 |
1.0866 USDT |
1.0352 USDT |
1.1799 USDT |
1.1249 USDT |
| 2025-03-30 |
1.1033 USDT |
399,891.4818 API3 |
1.0914 USDT |
1.0470 USDT |
1.1551 USDT |
1.0824 USDT |
| 2025-03-29 |
1.1664 USDT |
549,659.9397 API3 |
1.1619 USDT |
1.0900 USDT |
1.2246 USDT |
1.1568 USDT |
| 2025-03-28 |
1.2266 USDT |
923,630.6793 API3 |
1.1685 USDT |
1.1373 USDT |
1.3271 USDT |
1.2301 USDT |
| 2025-03-27 |
1.1803 USDT |
233,330.1648 API3 |
1.2231 USDT |
1.1275 USDT |
1.2264 USDT |
1.1329 USDT |
| 2025-03-26 |
1.2513 USDT |
522,668.4439 API3 |
1.2600 USDT |
1.1682 USDT |
1.3072 USDT |
1.2428 USDT |
| 2025-03-25 |
1.2863 USDT |
892,008.6152 API3 |
1.3174 USDT |
1.2165 USDT |
1.3628 USDT |
1.2471 USDT |
| 2025-03-24 |
1.3248 USDT |
980,133.3024 API3 |
1.3725 USDT |
1.2052 USDT |
1.4587 USDT |
1.2552 USDT |
| 2025-03-23 |
1.2167 USDT |
1,639,875.7099 API3 |
1.2965 USDT |
1.1552 USDT |
1.3470 USDT |
1.3092 USDT |
| 2025-03-22 |
1.1776 USDT |
2,708,227.0325 API3 |
0.8636 USDT |
0.8370 USDT |
1.3976 USDT |
1.3249 USDT |
| 2025-03-21 |
0.9022 USDT |
797,518.5879 API3 |
0.9381 USDT |
0.8500 USDT |
0.9591 USDT |
0.8725 USDT |
| 2025-03-20 |
0.8704 USDT |
869,458.2544 API3 |
0.8492 USDT |
0.8294 USDT |
0.9290 USDT |
0.9016 USDT |
| 2025-03-19 |
0.8834 USDT |
2,009,652.2522 API3 |
0.8281 USDT |
0.8149 USDT |
0.9837 USDT |
0.8620 USDT |
| 2025-03-18 |
0.8995 USDT |
5,110,373.9853 API3 |
0.8575 USDT |
0.7873 USDT |
1.0752 USDT |
0.9274 USDT |
| 2025-03-17 |
0.6112 USDT |
77,741.3139 API3 |
0.5920 USDT |
0.5901 USDT |
0.6266 USDT |
0.6052 USDT |
| 2025-03-16 |
0.6045 USDT |
193,653.5854 API3 |
0.6192 USDT |
0.5863 USDT |
0.6196 USDT |
0.6080 USDT |
| 2025-03-15 |
0.6090 USDT |
125,048.7817 API3 |
0.5976 USDT |
0.5933 USDT |
0.6242 USDT |
0.6221 USDT |
| 2025-03-14 |
0.5930 USDT |
140,650.9377 API3 |
0.5697 USDT |
0.5644 USDT |
0.6073 USDT |
0.6073 USDT |
| 2025-03-13 |
0.5693 USDT |
76,740.3552 API3 |
0.5764 USDT |
0.5558 USDT |
0.5869 USDT |
0.5715 USDT |
| 2025-03-12 |
0.5675 USDT |
137,588.0619 API3 |
0.5625 USDT |
0.5492 USDT |
0.5854 USDT |
0.5703 USDT |
| 2025-03-11 |
0.5431 USDT |
372,701.0959 API3 |
0.5423 USDT |
0.4921 USDT |
0.5913 USDT |
0.5779 USDT |
| 2025-03-10 |
0.5563 USDT |
167,119.4058 API3 |
0.5411 USDT |
0.5299 USDT |
0.5824 USDT |
0.5350 USDT |
| 2025-03-09 |
0.5637 USDT |
134,932.5668 API3 |
0.6230 USDT |
0.5317 USDT |
0.6238 USDT |
0.5496 USDT |
| 2025-03-08 |
0.6264 USDT |
65,120.2089 API3 |
0.6416 USDT |
0.6123 USDT |
0.6428 USDT |
0.6210 USDT |
| 2025-03-07 |
0.6494 USDT |
242,747.6750 API3 |
0.6554 USDT |
0.6144 USDT |
0.6679 USDT |
0.6433 USDT |
| 2025-03-06 |
0.6723 USDT |
127,750.0344 API3 |
0.6728 USDT |
0.6440 USDT |
0.6879 USDT |
0.6596 USDT |
| 2025-03-05 |
0.6527 USDT |
30,104.8233 API3 |
0.6506 USDT |
0.6361 USDT |
0.6746 USDT |
0.6688 USDT |
| 2025-03-04 |
0.6278 USDT |
230,850.0727 API3 |
0.6694 USDT |
0.6056 USDT |
0.6780 USDT |
0.6186 USDT |
| 2025-03-03 |
0.7159 USDT |
180,147.6335 API3 |
0.7948 USDT |
0.6560 USDT |
0.7949 USDT |
0.6591 USDT |
| 2025-03-02 |
0.7574 USDT |
160,972.3171 API3 |
0.7296 USDT |
0.7169 USDT |
0.7925 USDT |
0.7857 USDT |
| 2025-03-01 |
0.7311 USDT |
46,821.3921 API3 |
0.7433 USDT |
0.7163 USDT |
0.7495 USDT |
0.7304 USDT |
| 2025-02-28 |
0.7244 USDT |
187,708.5537 API3 |
0.7593 USDT |
0.6930 USDT |
0.7598 USDT |
0.7491 USDT |
| 2025-02-27 |
0.7674 USDT |
73,525.3641 API3 |
0.7591 USDT |
0.7482 USDT |
0.7796 USDT |
0.7754 USDT |
| 2025-02-26 |
0.7482 USDT |
62,303.1602 API3 |
0.7622 USDT |
0.7218 USDT |
0.7712 USDT |
0.7556 USDT |
| 2025-02-25 |
0.7351 USDT |
209,888.3597 API3 |
0.7307 USDT |
0.7096 USDT |
0.7726 USDT |
0.7622 USDT |
| 2025-02-24 |
0.7757 USDT |
445,645.6597 API3 |
0.8399 USDT |
0.7483 USDT |
0.8399 USDT |
0.7642 USDT |
| 2025-02-23 |
0.8602 USDT |
37,728.9652 API3 |
0.8689 USDT |
0.8381 USDT |
0.8780 USDT |
0.8400 USDT |
| 2025-02-22 |
0.8660 USDT |
37,716.7946 API3 |
0.8344 USDT |
0.8328 USDT |
0.8894 USDT |
0.8753 USDT |
| 2025-02-21 |
0.8916 USDT |
98,899.5521 API3 |
0.8882 USDT |
0.8578 USDT |
0.9198 USDT |
0.8629 USDT |
| 2025-02-20 |
0.8868 USDT |
50,393.1921 API3 |
0.9006 USDT |
0.8662 USDT |
0.9136 USDT |
0.8766 USDT |
| 2025-02-19 |
0.9172 USDT |
130,758.9469 API3 |
0.9168 USDT |
0.8954 USDT |
0.9333 USDT |
0.9054 USDT |