Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
0.9577 USDT |
1,920,910.5048 |
0.9779 USDT |
0.8915 USDT |
1.0567 USDT |
0.9415 USDT |
| 2021-06-16 |
1.0370 USDT |
2,021,502.7038 |
1.1289 USDT |
0.9691 USDT |
1.1637 USDT |
0.9973 USDT |
| 2021-06-15 |
1.1388 USDT |
1,413,424.0415 |
1.1400 USDT |
1.0356 USDT |
1.2391 USDT |
1.1161 USDT |
| 2021-06-14 |
1.0944 USDT |
1,799,311.9782 |
1.0423 USDT |
1.0098 USDT |
1.1936 USDT |
1.1166 USDT |
| 2021-06-13 |
0.9022 USDT |
1,411,966.9764 |
0.7986 USDT |
0.7480 USDT |
1.0548 USDT |
1.0204 USDT |
| 2021-06-12 |
0.8219 USDT |
1,109,235.1066 |
0.9324 USDT |
0.7410 USDT |
0.9400 USDT |
0.8095 USDT |
| 2021-06-11 |
0.9065 USDT |
1,245,762.8623 |
0.8830 USDT |
0.8374 USDT |
0.9642 USDT |
0.9342 USDT |
| 2021-06-10 |
0.9163 USDT |
1,948,516.5818 |
0.9408 USDT |
0.8270 USDT |
1.0183 USDT |
0.9075 USDT |
| 2021-06-09 |
0.8068 USDT |
1,849,927.4465 |
0.6915 USDT |
0.6317 USDT |
0.9500 USDT |
0.9499 USDT |
| 2021-06-08 |
0.6606 USDT |
2,262,309.4272 |
0.7105 USDT |
0.5500 USDT |
0.7416 USDT |
0.7000 USDT |
| 2021-06-07 |
0.8408 USDT |
1,884,023.7939 |
0.8743 USDT |
0.7133 USDT |
0.9504 USDT |
0.7551 USDT |
| 2021-06-06 |
0.8806 USDT |
349,868.4950 |
0.8557 USDT |
0.8158 USDT |
0.9250 USDT |
0.8577 USDT |
| 2021-06-05 |
0.8915 USDT |
995,712.5531 |
0.9622 USDT |
0.7988 USDT |
1.0462 USDT |
0.8459 USDT |
| 2021-06-04 |
0.9886 USDT |
769,399.7524 |
1.1690 USDT |
0.8417 USDT |
1.1690 USDT |
0.9457 USDT |
| 2021-06-03 |
1.1085 USDT |
995,876.1615 |
1.0409 USDT |
1.0067 USDT |
1.2021 USDT |
1.1715 USDT |
| 2021-06-02 |
1.0503 USDT |
926,666.2576 |
0.9738 USDT |
0.9159 USDT |
1.0890 USDT |
1.0236 USDT |
| 2021-06-01 |
0.9663 USDT |
597,610.1500 |
1.0409 USDT |
0.8928 USDT |
1.0800 USDT |
0.9672 USDT |
| 2021-05-31 |
0.9442 USDT |
477,774.9255 |
0.8986 USDT |
0.7988 USDT |
1.0453 USDT |
1.0339 USDT |
| 2021-05-30 |
0.8784 USDT |
605,812.7040 |
0.8353 USDT |
0.7322 USDT |
0.9739 USDT |
0.9170 USDT |
| 2021-05-29 |
0.8832 USDT |
753,958.3133 |
0.9143 USDT |
0.7575 USDT |
1.0400 USDT |
0.8353 USDT |
| 2021-05-28 |
0.9660 USDT |
937,554.6863 |
1.1799 USDT |
0.8344 USDT |
1.2006 USDT |
0.9161 USDT |
| 2021-05-27 |
1.1689 USDT |
934,964.7441 |
1.2532 USDT |
1.0500 USDT |
1.3729 USDT |
1.1638 USDT |
| 2021-05-26 |
1.1999 USDT |
1,679,743.7933 |
1.1836 USDT |
1.1236 USDT |
1.3933 USDT |
1.2030 USDT |
| 2021-05-25 |
1.1434 USDT |
864,723.9751 |
1.1965 USDT |
0.9979 USDT |
1.3000 USDT |
1.1834 USDT |
| 2021-05-24 |
1.0832 USDT |
1,793,608.1825 |
0.8880 USDT |
0.8605 USDT |
1.3000 USDT |
1.1870 USDT |
| 2021-05-23 |
0.8773 USDT |
1,830,596.2492 |
1.2735 USDT |
0.6500 USDT |
1.3428 USDT |
0.8434 USDT |
| 2021-05-22 |
1.2950 USDT |
801,489.0113 |
1.2578 USDT |
1.0665 USDT |
1.4292 USDT |
1.2892 USDT |
| 2021-05-21 |
1.4416 USDT |
1,486,141.0039 |
1.8232 USDT |
0.9329 USDT |
2.0316 USDT |
1.1776 USDT |
| 2021-05-20 |
1.7004 USDT |
1,363,220.5108 |
1.4280 USDT |
1.2076 USDT |
2.0689 USDT |
1.7912 USDT |
| 2021-05-19 |
1.8170 USDT |
2,105,951.8866 |
3.0278 USDT |
0.8371 USDT |
3.1269 USDT |
1.5974 USDT |
| 2021-05-18 |
3.2180 USDT |
371,777.5016 |
3.2019 USDT |
2.8999 USDT |
3.6562 USDT |
3.0000 USDT |
| 2021-05-17 |
3.3698 USDT |
678,823.7715 |
3.9667 USDT |
2.8678 USDT |
3.9667 USDT |
3.0818 USDT |
| 2021-05-16 |
3.9657 USDT |
449,131.2202 |
4.0573 USDT |
3.3000 USDT |
4.7691 USDT |
3.7662 USDT |
| 2021-05-15 |
4.6034 USDT |
235,358.8805 |
4.9915 USDT |
4.1187 USDT |
5.2321 USDT |
4.2400 USDT |
| 2021-05-14 |
5.0549 USDT |
212,261.9138 |
4.9190 USDT |
4.6854 USDT |
5.4881 USDT |
5.0824 USDT |
| 2021-05-13 |
4.9102 USDT |
463,445.5960 |
4.9684 USDT |
3.8399 USDT |
5.4910 USDT |
4.7459 USDT |
| 2021-05-12 |
7.0101 USDT |
328,025.4713 |
7.7084 USDT |
5.2332 USDT |
8.6694 USDT |
5.4059 USDT |
| 2021-05-11 |
7.4086 USDT |
121,736.1142 |
7.3879 USDT |
6.8176 USDT |
8.1059 USDT |
7.6357 USDT |
| 2021-05-10 |
7.9449 USDT |
264,556.8555 |
8.5761 USDT |
6.5000 USDT |
9.1834 USDT |
7.4062 USDT |
| 2021-05-09 |
8.4592 USDT |
113,601.3600 |
8.9039 USDT |
7.6900 USDT |
9.0647 USDT |
8.5596 USDT |
| 2021-05-08 |
8.8820 USDT |
169,260.5278 |
8.3303 USDT |
8.1311 USDT |
9.5399 USDT |
8.8902 USDT |
| 2021-05-07 |
8.1749 USDT |
96,222.4282 |
7.9045 USDT |
7.4522 USDT |
8.8915 USDT |
8.2694 USDT |
| 2021-05-06 |
8.2116 USDT |
149,227.6887 |
8.4791 USDT |
7.4858 USDT |
9.1771 USDT |
7.9318 USDT |
| 2021-05-05 |
8.1020 USDT |
176,920.8028 |
6.8405 USDT |
6.7260 USDT |
9.0000 USDT |
8.4950 USDT |
| 2021-05-04 |
7.8391 USDT |
201,529.7936 |
8.7300 USDT |
6.8000 USDT |
8.8380 USDT |
6.8405 USDT |
| 2021-05-03 |
9.0693 USDT |
126,526.8871 |
8.5070 USDT |
8.3946 USDT |
9.5432 USDT |
8.7126 USDT |
| 2021-05-02 |
8.5464 USDT |
106,843.6675 |
9.0959 USDT |
8.0651 USDT |
9.1734 USDT |
8.5192 USDT |
| 2021-05-01 |
9.1705 USDT |
87,416.5357 |
9.0959 USDT |
8.7859 USDT |
9.4620 USDT |
9.0498 USDT |
| 2021-04-30 |
8.3141 USDT |
161,441.2692 |
7.4400 USDT |
7.1602 USDT |
9.5068 USDT |
9.1420 USDT |
| 2021-04-29 |
7.4395 USDT |
73,768.0842 |
7.9505 USDT |
6.9133 USDT |
8.1898 USDT |
7.4400 USDT |