Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-09 |
1.1060 USDT |
1,261,705.7806 |
1.0562 USDT |
1.0467 USDT |
1.1499 USDT |
1.1242 USDT |
| 2021-10-08 |
1.1054 USDT |
2,364,121.2409 |
1.0527 USDT |
1.0472 USDT |
1.1988 USDT |
1.0752 USDT |
| 2021-10-07 |
1.0989 USDT |
3,254,662.0850 |
1.1773 USDT |
1.0400 USDT |
1.1788 USDT |
1.0806 USDT |
| 2021-10-06 |
1.0461 USDT |
4,473,196.2198 |
0.9496 USDT |
0.8761 USDT |
1.1761 USDT |
1.1356 USDT |
| 2021-10-05 |
0.8847 USDT |
2,240,591.0175 |
0.8297 USDT |
0.8188 USDT |
0.9599 USDT |
0.9524 USDT |
| 2021-10-04 |
0.7953 USDT |
3,281,766.0038 |
0.7857 USDT |
0.7144 USDT |
0.8603 USDT |
0.8270 USDT |
| 2021-10-03 |
0.7879 USDT |
1,597,226.5829 |
0.7692 USDT |
0.7300 USDT |
0.8400 USDT |
0.7918 USDT |
| 2021-10-02 |
0.7680 USDT |
1,944,964.5692 |
0.7815 USDT |
0.7194 USDT |
0.8074 USDT |
0.7818 USDT |
| 2021-10-01 |
0.7155 USDT |
3,758,808.3175 |
0.6067 USDT |
0.5831 USDT |
0.8063 USDT |
0.7714 USDT |
| 2021-09-30 |
0.5871 USDT |
2,391,793.8094 |
0.5229 USDT |
0.5175 USDT |
0.6263 USDT |
0.6098 USDT |
| 2021-09-29 |
0.5251 USDT |
1,819,570.6592 |
0.5136 USDT |
0.5000 USDT |
0.5647 USDT |
0.5093 USDT |
| 2021-09-28 |
0.5368 USDT |
2,300,954.6764 |
0.5530 USDT |
0.5085 USDT |
0.5750 USDT |
0.5247 USDT |
| 2021-09-27 |
0.5963 USDT |
2,326,595.2723 |
0.5849 USDT |
0.5599 USDT |
0.6501 USDT |
0.5838 USDT |
| 2021-09-26 |
0.5682 USDT |
1,334,864.7839 |
0.5718 USDT |
0.5016 USDT |
0.6146 USDT |
0.6095 USDT |
| 2021-09-25 |
0.5645 USDT |
969,335.2146 |
0.5739 USDT |
0.5317 USDT |
0.5873 USDT |
0.5818 USDT |
| 2021-09-24 |
0.5648 USDT |
2,509,011.4372 |
0.6656 USDT |
0.4921 USDT |
0.6823 USDT |
0.5800 USDT |
| 2021-09-23 |
0.6340 USDT |
1,484,401.5077 |
0.6167 USDT |
0.5934 USDT |
0.6819 USDT |
0.6642 USDT |
| 2021-09-22 |
0.5817 USDT |
1,825,558.8217 |
0.5124 USDT |
0.5000 USDT |
0.6448 USDT |
0.6048 USDT |
| 2021-09-21 |
0.5723 USDT |
3,070,902.2615 |
0.6126 USDT |
0.4700 USDT |
0.6391 USDT |
0.5325 USDT |
| 2021-09-20 |
0.6995 USDT |
3,141,593.4756 |
0.8508 USDT |
0.6003 USDT |
0.8584 USDT |
0.6681 USDT |
| 2021-09-19 |
0.8626 USDT |
424,209.9383 |
0.8974 USDT |
0.8269 USDT |
0.9001 USDT |
0.8364 USDT |
| 2021-09-18 |
0.8983 USDT |
824,290.3625 |
0.8486 USDT |
0.8291 USDT |
0.9461 USDT |
0.8799 USDT |
| 2021-09-17 |
0.8678 USDT |
696,231.0600 |
0.8745 USDT |
0.8302 USDT |
0.9104 USDT |
0.8426 USDT |
| 2021-09-16 |
0.8811 USDT |
927,408.9717 |
0.8935 USDT |
0.8302 USDT |
0.9351 USDT |
0.8643 USDT |
| 2021-09-15 |
0.8780 USDT |
1,031,095.0056 |
0.8406 USDT |
0.8226 USDT |
0.9196 USDT |
0.9092 USDT |
| 2021-09-14 |
0.8095 USDT |
1,268,822.8225 |
0.7371 USDT |
0.7333 USDT |
0.8555 USDT |
0.8477 USDT |
| 2021-09-13 |
0.7331 USDT |
1,597,917.4721 |
0.8189 USDT |
0.6662 USDT |
0.8317 USDT |
0.7457 USDT |
| 2021-09-12 |
0.7877 USDT |
524,068.1757 |
0.7546 USDT |
0.7400 USDT |
0.8193 USDT |
0.7745 USDT |
| 2021-09-11 |
0.7681 USDT |
572,560.8290 |
0.7356 USDT |
0.7356 USDT |
0.7980 USDT |
0.7670 USDT |
| 2021-09-10 |
0.7806 USDT |
1,117,422.8153 |
0.8304 USDT |
0.7066 USDT |
0.8549 USDT |
0.7366 USDT |
| 2021-09-09 |
0.8294 USDT |
1,094,222.2775 |
0.8169 USDT |
0.7881 USDT |
0.8775 USDT |
0.8261 USDT |
| 2021-09-08 |
0.8020 USDT |
2,082,902.9792 |
0.8678 USDT |
0.7168 USDT |
0.8978 USDT |
0.8399 USDT |
| 2021-09-07 |
1.0483 USDT |
3,064,616.1188 |
1.4503 USDT |
0.7557 USDT |
1.4700 USDT |
0.8600 USDT |
| 2021-09-06 |
1.3917 USDT |
752,626.9343 |
1.3729 USDT |
1.3212 USDT |
1.4800 USDT |
1.4579 USDT |
| 2021-09-05 |
1.3016 USDT |
805,921.2814 |
1.2484 USDT |
1.2161 USDT |
1.3995 USDT |
1.3592 USDT |
| 2021-09-04 |
1.2669 USDT |
529,858.0918 |
1.2616 USDT |
1.2200 USDT |
1.2971 USDT |
1.2471 USDT |
| 2021-09-03 |
1.2618 USDT |
898,272.9928 |
1.2269 USDT |
1.1456 USDT |
1.3411 USDT |
1.2753 USDT |
| 2021-09-02 |
1.2693 USDT |
1,180,703.3641 |
1.1965 USDT |
1.1952 USDT |
1.3359 USDT |
1.2289 USDT |
| 2021-09-01 |
1.1496 USDT |
798,459.4426 |
1.0898 USDT |
1.0600 USDT |
1.2357 USDT |
1.1694 USDT |
| 2021-08-31 |
1.1138 USDT |
964,848.7427 |
1.0854 USDT |
1.0722 USDT |
1.1939 USDT |
1.0966 USDT |
| 2021-08-30 |
1.1866 USDT |
574,993.9753 |
1.2407 USDT |
1.1494 USDT |
1.2413 USDT |
1.1541 USDT |
| 2021-08-29 |
1.2327 USDT |
575,886.0562 |
1.2337 USDT |
1.1700 USDT |
1.3000 USDT |
1.2676 USDT |
| 2021-08-28 |
1.2428 USDT |
363,102.6492 |
1.2549 USDT |
1.2085 USDT |
1.2855 USDT |
1.2376 USDT |
| 2021-08-27 |
1.1730 USDT |
1,391,776.9904 |
1.1145 USDT |
1.0720 USDT |
1.2971 USDT |
1.2628 USDT |
| 2021-08-26 |
1.1366 USDT |
1,068,184.5780 |
1.2801 USDT |
1.0675 USDT |
1.3029 USDT |
1.1330 USDT |
| 2021-08-25 |
1.2321 USDT |
1,244,061.2801 |
1.1899 USDT |
1.1500 USDT |
1.3163 USDT |
1.2709 USDT |
| 2021-08-24 |
1.2857 USDT |
996,447.5839 |
1.3610 USDT |
1.2000 USDT |
1.3889 USDT |
1.2457 USDT |
| 2021-08-23 |
1.4048 USDT |
1,622,574.2801 |
1.3510 USDT |
1.3123 USDT |
1.5100 USDT |
1.3854 USDT |
| 2021-08-22 |
1.3194 USDT |
754,276.3852 |
1.3306 USDT |
1.2610 USDT |
1.3705 USDT |
1.3633 USDT |
| 2021-08-21 |
1.3427 USDT |
1,293,395.4414 |
1.3560 USDT |
1.2500 USDT |
1.4185 USDT |
1.3527 USDT |