Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0084 USDT |
10,158,605.1699 |
0.0088 USDT |
0.0073 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-04-18 |
0.0085 USDT |
14,989,965.9943 |
0.0079 USDT |
0.0077 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-04-17 |
0.0080 USDT |
16,237,683.1325 |
0.0089 USDT |
0.0072 USDT |
0.0092 USDT |
0.0080 USDT |
| 2024-04-16 |
0.0084 USDT |
18,655,089.9246 |
0.0088 USDT |
0.0079 USDT |
0.0090 USDT |
0.0085 USDT |
| 2024-04-15 |
0.0093 USDT |
11,100,854.2092 |
0.0098 USDT |
0.0083 USDT |
0.0103 USDT |
0.0088 USDT |
| 2024-04-14 |
0.0091 USDT |
16,404,896.5680 |
0.0091 USDT |
0.0084 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-04-13 |
0.0092 USDT |
31,542,317.0149 |
0.0106 USDT |
0.0073 USDT |
0.0110 USDT |
0.0093 USDT |
| 2024-04-12 |
0.0119 USDT |
10,999,959.9216 |
0.0122 USDT |
0.0111 USDT |
0.0127 USDT |
0.0113 USDT |
| 2024-04-11 |
0.0124 USDT |
12,769,185.4844 |
0.0125 USDT |
0.0120 USDT |
0.0128 USDT |
0.0124 USDT |
| 2024-04-10 |
0.0116 USDT |
17,699,773.3158 |
0.0119 USDT |
0.0109 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-04-09 |
0.0122 USDT |
23,349,449.2170 |
0.0133 USDT |
0.0116 USDT |
0.0133 USDT |
0.0118 USDT |
| 2024-04-08 |
0.0131 USDT |
20,001,947.7921 |
0.0120 USDT |
0.0119 USDT |
0.0137 USDT |
0.0132 USDT |
| 2024-04-07 |
0.0121 USDT |
9,093,637.1285 |
0.0118 USDT |
0.0118 USDT |
0.0126 USDT |
0.0121 USDT |
| 2024-04-06 |
0.0113 USDT |
5,176,819.0146 |
0.0113 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-04-05 |
0.0110 USDT |
16,078,645.2049 |
0.0116 USDT |
0.0104 USDT |
0.0117 USDT |
0.0111 USDT |
| 2024-04-04 |
0.0111 USDT |
15,189,378.8203 |
0.0105 USDT |
0.0101 USDT |
0.0119 USDT |
0.0111 USDT |
| 2024-04-03 |
0.0105 USDT |
12,447,837.8137 |
0.0102 USDT |
0.0098 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-04-02 |
0.0107 USDT |
33,897,815.8088 |
0.0127 USDT |
0.0100 USDT |
0.0127 USDT |
0.0103 USDT |
| 2024-04-01 |
0.0126 USDT |
14,843,747.8439 |
0.0137 USDT |
0.0119 USDT |
0.0137 USDT |
0.0126 USDT |
| 2024-03-31 |
0.0130 USDT |
8,506,879.1609 |
0.0129 USDT |
0.0123 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-03-30 |
0.0133 USDT |
12,077,798.2534 |
0.0130 USDT |
0.0129 USDT |
0.0142 USDT |
0.0131 USDT |
| 2024-03-29 |
0.0131 USDT |
11,916,646.0974 |
0.0138 USDT |
0.0127 USDT |
0.0138 USDT |
0.0129 USDT |
| 2024-03-28 |
0.0136 USDT |
27,133,380.1879 |
0.0131 USDT |
0.0126 USDT |
0.0148 USDT |
0.0137 USDT |
| 2024-03-27 |
0.0130 USDT |
46,190,802.0874 |
0.0135 USDT |
0.0109 USDT |
0.0143 USDT |
0.0129 USDT |
| 2024-03-26 |
0.0138 USDT |
46,820,229.9229 |
0.0135 USDT |
0.0128 USDT |
0.0158 USDT |
0.0134 USDT |
| 2024-03-25 |
0.0130 USDT |
22,413,896.3021 |
0.0121 USDT |
0.0117 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-03-24 |
0.0114 USDT |
20,169,625.9400 |
0.0105 USDT |
0.0104 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-03-23 |
0.0109 USDT |
23,121,377.1465 |
0.0104 USDT |
0.0101 USDT |
0.0114 USDT |
0.0108 USDT |
| 2024-03-22 |
0.0105 USDT |
33,244,350.2103 |
0.0115 USDT |
0.0100 USDT |
0.0119 USDT |
0.0104 USDT |
| 2024-03-21 |
0.0121 USDT |
27,411,624.9067 |
0.0127 USDT |
0.0110 USDT |
0.0129 USDT |
0.0115 USDT |
| 2024-03-20 |
0.0111 USDT |
56,844,514.1085 |
0.0100 USDT |
0.0095 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-03-19 |
0.0113 USDT |
71,712,708.1619 |
0.0134 USDT |
0.0103 USDT |
0.0136 USDT |
0.0115 USDT |
| 2024-03-18 |
0.0134 USDT |
44,817,296.3176 |
0.0138 USDT |
0.0127 USDT |
0.0150 USDT |
0.0129 USDT |
| 2024-03-17 |
0.0131 USDT |
31,434,341.4926 |
0.0122 USDT |
0.0119 USDT |
0.0143 USDT |
0.0138 USDT |
| 2024-03-16 |
0.0140 USDT |
25,296,983.4181 |
0.0149 USDT |
0.0130 USDT |
0.0151 USDT |
0.0133 USDT |
| 2024-03-15 |
0.0144 USDT |
69,221,323.5525 |
0.0166 USDT |
0.0126 USDT |
0.0171 USDT |
0.0149 USDT |
| 2024-03-14 |
0.0167 USDT |
30,893,520.9379 |
0.0178 USDT |
0.0150 USDT |
0.0182 USDT |
0.0162 USDT |
| 2024-03-13 |
0.0177 USDT |
31,149,739.9092 |
0.0168 USDT |
0.0167 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-03-12 |
0.0165 USDT |
45,149,866.2767 |
0.0173 USDT |
0.0152 USDT |
0.0177 USDT |
0.0166 USDT |
| 2024-03-11 |
0.0168 USDT |
77,924,000.4600 |
0.0152 USDT |
0.0142 USDT |
0.0179 USDT |
0.0175 USDT |
| 2024-03-10 |
0.0155 USDT |
39,918,372.1753 |
0.0150 USDT |
0.0147 USDT |
0.0160 USDT |
0.0155 USDT |
| 2024-03-09 |
0.0149 USDT |
12,353,308.2433 |
0.0150 USDT |
0.0144 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-03-08 |
0.0146 USDT |
54,654,125.6715 |
0.0142 USDT |
0.0131 USDT |
0.0161 USDT |
0.0153 USDT |
| 2024-03-07 |
0.0142 USDT |
27,382,388.3960 |
0.0139 USDT |
0.0128 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-03-06 |
0.0138 USDT |
31,882,620.9207 |
0.0127 USDT |
0.0121 USDT |
0.0148 USDT |
0.0146 USDT |
| 2024-03-05 |
0.0141 USDT |
112,517,109.4557 |
0.0167 USDT |
0.0107 USDT |
0.0170 USDT |
0.0124 USDT |
| 2024-03-04 |
0.0152 USDT |
66,479,723.9343 |
0.0135 USDT |
0.0135 USDT |
0.0170 USDT |
0.0165 USDT |
| 2024-03-03 |
0.0131 USDT |
17,727,021.3979 |
0.0128 USDT |
0.0126 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-03-02 |
0.0130 USDT |
7,775,001.4804 |
0.0132 USDT |
0.0127 USDT |
0.0133 USDT |
0.0128 USDT |
| 2024-03-01 |
0.0130 USDT |
17,403,812.9780 |
0.0126 USDT |
0.0124 USDT |
0.0138 USDT |
0.0133 USDT |