Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: BOME-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.0105 USDT | 61,353,009.0000 | 0.0101 USDT | 0.0101 USDT | 0.0109 USDT | 0.0108 USDT |
| 2024-05-03 | 0.0098 USDT | 165,143,700.9148 | 0.0094 USDT | 0.0093 USDT | 0.0104 USDT | 0.0102 USDT |
| 2024-05-02 | 0.0093 USDT | 136,627,063.0000 | 0.0092 USDT | 0.0088 USDT | 0.0096 USDT | 0.0095 USDT |
| 2024-05-01 | 0.0088 USDT | 198,575,602.4671 | 0.0089 USDT | 0.0083 USDT | 0.0094 USDT | 0.0092 USDT |
| 2024-04-30 | 0.0092 USDT | 137,039,010.9917 | 0.0098 USDT | 0.0086 USDT | 0.0100 USDT | 0.0089 USDT |
| 2024-04-29 | 0.0096 USDT | 112,909,721.0000 | 0.0097 USDT | 0.0093 USDT | 0.0100 USDT | 0.0096 USDT |
| 2024-04-28 | 0.0101 USDT | 89,705,844.0000 | 0.0102 USDT | 0.0098 USDT | 0.0104 USDT | 0.0098 USDT |
| 2024-04-27 | 0.0097 USDT | 262,850,092.0000 | 0.0103 USDT | 0.0093 USDT | 0.0104 USDT | 0.0101 USDT |
| 2024-04-26 | 0.0106 USDT | 173,920,559.0000 | 0.0111 USDT | 0.0103 USDT | 0.0112 USDT | 0.0103 USDT |
| 2024-04-25 | 0.0107 USDT | 228,376,542.9996 | 0.0107 USDT | 0.0101 USDT | 0.0115 USDT | 0.0114 USDT |
| 2024-04-24 | 0.0115 USDT | 324,365,372.8864 | 0.0112 USDT | 0.0107 USDT | 0.0126 USDT | 0.0109 USDT |
| 2024-04-23 | 0.0109 USDT | 211,692,479.9282 | 0.0107 USDT | 0.0101 USDT | 0.0117 USDT | 0.0110 USDT |
| 2024-04-22 | 0.0108 USDT | 189,024,410.0000 | 0.0107 USDT | 0.0104 USDT | 0.0112 USDT | 0.0107 USDT |
| 2024-04-21 | 0.0109 USDT | 187,805,477.0239 | 0.0110 USDT | 0.0103 USDT | 0.0116 USDT | 0.0107 USDT |
| 2024-04-20 | 0.0104 USDT | 193,591,351.9962 | 0.0103 USDT | 0.0098 USDT | 0.0112 USDT | 0.0110 USDT |
| 2024-04-19 | 0.0096 USDT | 309,028,800.0000 | 0.0093 USDT | 0.0083 USDT | 0.0105 USDT | 0.0102 USDT |
| 2024-04-18 | 0.0091 USDT | 272,092,347.0000 | 0.0092 USDT | 0.0086 USDT | 0.0096 USDT | 0.0094 USDT |
| 2024-04-17 | 0.0090 USDT | 421,134,921.4364 | 0.0085 USDT | 0.0081 USDT | 0.0098 USDT | 0.0093 USDT |
| 2024-04-16 | 0.0083 USDT | 195,227,332.0000 | 0.0084 USDT | 0.0079 USDT | 0.0086 USDT | 0.0085 USDT |
| 2024-04-15 | 0.0090 USDT | 299,836,491.9989 | 0.0094 USDT | 0.0080 USDT | 0.0097 USDT | 0.0084 USDT |
| 2024-04-14 | 0.0087 USDT | 596,651,959.0000 | 0.0082 USDT | 0.0078 USDT | 0.0093 USDT | 0.0091 USDT |
| 2024-04-13 | 0.0098 USDT | 319,394,029.0000 | 0.0099 USDT | 0.0088 USDT | 0.0105 USDT | 0.0090 USDT |
| 2024-04-12 | 0.0110 USDT | 837,992,630.9942 | 0.0126 USDT | 0.0085 USDT | 0.0129 USDT | 0.0099 USDT |
| 2024-04-11 | 0.0128 USDT | 235,316,673.0000 | 0.0131 USDT | 0.0124 USDT | 0.0132 USDT | 0.0126 USDT |
| 2024-04-10 | 0.0129 USDT | 441,348,549.5320 | 0.0128 USDT | 0.0122 USDT | 0.0134 USDT | 0.0134 USDT |
| 2024-04-09 | 0.0136 USDT | 742,508,536.9515 | 0.0143 USDT | 0.0127 USDT | 0.0145 USDT | 0.0127 USDT |
| 2024-04-08 | 0.0144 USDT | 488,549,648.8865 | 0.0142 USDT | 0.0139 USDT | 0.0149 USDT | 0.0141 USDT |
| 2024-04-07 | 0.0143 USDT | 322,221,270.9656 | 0.0146 USDT | 0.0137 USDT | 0.0149 USDT | 0.0140 USDT |
| 2024-04-06 | 0.0140 USDT | 360,184,478.8586 | 0.0138 USDT | 0.0133 USDT | 0.0145 USDT | 0.0143 USDT |
| 2024-04-05 | 0.0138 USDT | 607,851,440.5565 | 0.0148 USDT | 0.0132 USDT | 0.0151 USDT | 0.0140 USDT |
| 2024-04-04 | 0.0156 USDT | 622,238,278.9230 | 0.0158 USDT | 0.0146 USDT | 0.0163 USDT | 0.0147 USDT |
| 2024-04-03 | 0.0172 USDT | 1,331,276,882.2587 | 0.0161 USDT | 0.0157 USDT | 0.0196 USDT | 0.0159 USDT |
| 2024-04-02 | 0.0170 USDT | 1,145,484,310.7282 | 0.0174 USDT | 0.0155 USDT | 0.0187 USDT | 0.0162 USDT |
| 2024-04-01 | 0.0161 USDT | 1,240,584,378.2475 | 0.0145 USDT | 0.0143 USDT | 0.0178 USDT | 0.0166 USDT |
| 2024-03-31 | 0.0143 USDT | 389,444,555.5818 | 0.0139 USDT | 0.0135 USDT | 0.0157 USDT | 0.0147 USDT |
| 2024-03-30 | 0.0145 USDT | 818,811,624.0632 | 0.0130 USDT | 0.0128 USDT | 0.0157 USDT | 0.0139 USDT |
| 2024-03-29 | 0.0134 USDT | 340,595,759.9941 | 0.0146 USDT | 0.0127 USDT | 0.0146 USDT | 0.0130 USDT |
| 2024-03-28 | 0.0130 USDT | 837,884,608.1048 | 0.0126 USDT | 0.0120 USDT | 0.0142 USDT | 0.0141 USDT |
| 2024-03-27 | 0.0132 USDT | 661,607,984.0828 | 0.0135 USDT | 0.0124 USDT | 0.0140 USDT | 0.0127 USDT |
| 2024-03-26 | 0.0141 USDT | 1,044,703,822.5994 | 0.0141 USDT | 0.0132 USDT | 0.0149 USDT | 0.0136 USDT |
| 2024-03-25 | 0.0140 USDT | 1,544,572,032.7113 | 0.0142 USDT | 0.0130 USDT | 0.0153 USDT | 0.0142 USDT |
| 2024-03-24 | 0.0133 USDT | 1,141,395,561.3083 | 0.0139 USDT | 0.0126 USDT | 0.0141 USDT | 0.0137 USDT |
| 2024-03-23 | 0.0147 USDT | 1,553,322,006.1033 | 0.0146 USDT | 0.0140 USDT | 0.0156 USDT | 0.0142 USDT |
| 2024-03-22 | 0.0149 USDT | 3,038,112,893.2074 | 0.0138 USDT | 0.0130 USDT | 0.0169 USDT | 0.0144 USDT |
| 2024-03-21 | 0.0129 USDT | 3,227,054,021.1848 | 0.0120 USDT | 0.0110 USDT | 0.0149 USDT | 0.0139 USDT |
| 2024-03-20 | 0.0116 USDT | 2,042,772,943.5555 | 0.0113 USDT | 0.0106 USDT | 0.0129 USDT | 0.0114 USDT |
| 2024-03-19 | 0.0109 USDT | 5,643,903,176.1033 | 0.0106 USDT | 0.0087 USDT | 0.0137 USDT | 0.0115 USDT |
| 2024-03-18 | 0.0135 USDT | 4,882,400,518.7943 | 0.0185 USDT | 0.0097 USDT | 0.0194 USDT | 0.0106 USDT |
| 2024-03-17 | 0.0186 USDT | 4,000,979,819.5071 | 0.0208 USDT | 0.0148 USDT | 0.0249 USDT | 0.0167 USDT |
| 2024-03-16 | 0.0188 USDT | 11,589,048,490.9900 | 0.0091 USDT | 0.0088 USDT | 0.0288 USDT | 0.0191 USDT |
12