Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0133 USDT |
50,625,587.4432 |
0.0137 USDT |
0.0118 USDT |
0.0145 USDT |
0.0124 USDT |
| 2024-02-28 |
0.0123 USDT |
76,424,710.2032 |
0.0106 USDT |
0.0102 USDT |
0.0147 USDT |
0.0123 USDT |
| 2024-02-27 |
0.0102 USDT |
41,049,462.8808 |
0.0093 USDT |
0.0090 USDT |
0.0115 USDT |
0.0105 USDT |
| 2024-02-26 |
0.0086 USDT |
29,568,615.1288 |
0.0081 USDT |
0.0078 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-02-25 |
0.0079 USDT |
8,775,947.3655 |
0.0079 USDT |
0.0077 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-02-24 |
0.0079 USDT |
10,220,293.3948 |
0.0077 USDT |
0.0076 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-02-23 |
0.0078 USDT |
8,305,821.0099 |
0.0079 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-02-22 |
0.0081 USDT |
10,904,364.0024 |
0.0083 USDT |
0.0079 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-02-21 |
0.0079 USDT |
16,638,204.7750 |
0.0084 USDT |
0.0076 USDT |
0.0085 USDT |
0.0079 USDT |
| 2024-02-20 |
0.0082 USDT |
27,576,903.5982 |
0.0082 USDT |
0.0078 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-02-19 |
0.0084 USDT |
20,095,536.2902 |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2024-02-18 |
0.0084 USDT |
13,493,326.2613 |
0.0083 USDT |
0.0080 USDT |
0.0090 USDT |
0.0084 USDT |
| 2024-02-17 |
0.0081 USDT |
27,342,586.9748 |
0.0085 USDT |
0.0076 USDT |
0.0085 USDT |
0.0084 USDT |
| 2024-02-16 |
0.0083 USDT |
28,643,045.4445 |
0.0083 USDT |
0.0078 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-02-15 |
0.0087 USDT |
59,012,345.4850 |
0.0084 USDT |
0.0082 USDT |
0.0098 USDT |
0.0082 USDT |
| 2024-02-14 |
0.0080 USDT |
32,009,015.5455 |
0.0074 USDT |
0.0072 USDT |
0.0086 USDT |
0.0083 USDT |
| 2024-02-13 |
0.0073 USDT |
41,920,295.8757 |
0.0076 USDT |
0.0068 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-02-12 |
0.0071 USDT |
54,892,494.2329 |
0.0068 USDT |
0.0066 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-02-11 |
0.0068 USDT |
25,066,511.5629 |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-02-10 |
0.0064 USDT |
18,073,287.7386 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-02-09 |
0.0063 USDT |
80,785,225.2400 |
0.0057 USDT |
0.0057 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-02-08 |
0.0055 USDT |
36,238,242.6094 |
0.0053 USDT |
0.0053 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-02-07 |
0.0050 USDT |
17,296,068.8061 |
0.0049 USDT |
0.0048 USDT |
0.0053 USDT |
0.0053 USDT |
| 2024-02-06 |
0.0049 USDT |
11,806,156.7595 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-02-05 |
0.0048 USDT |
15,605,455.5519 |
0.0048 USDT |
0.0046 USDT |
0.0051 USDT |
0.0048 USDT |
| 2024-02-04 |
0.0048 USDT |
7,920,130.9508 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-02-03 |
0.0049 USDT |
7,235,542.3547 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-02-02 |
0.0050 USDT |
13,709,688.6744 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-02-01 |
0.0047 USDT |
26,790,263.9318 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-01-31 |
0.0050 USDT |
29,741,674.7678 |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-01-30 |
0.0050 USDT |
23,329,270.1810 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2024-01-29 |
0.0048 USDT |
43,103,754.0222 |
0.0046 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-01-28 |
0.0047 USDT |
28,477,725.8902 |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0046 USDT |
| 2024-01-27 |
0.0046 USDT |
10,445,097.5186 |
0.0046 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-01-26 |
0.0044 USDT |
32,783,849.8572 |
0.0040 USDT |
0.0040 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-01-25 |
0.0040 USDT |
24,295,351.4549 |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-01-24 |
0.0040 USDT |
22,993,235.8171 |
0.0040 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |