Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.0238 USDT |
16,557,726.7192 |
0.0237 USDT |
0.0231 USDT |
0.0249 USDT |
0.0233 USDT |
| 2022-06-08 |
0.0244 USDT |
33,123,928.5959 |
0.0262 USDT |
0.0231 USDT |
0.0266 USDT |
0.0243 USDT |
| 2022-06-07 |
0.0242 USDT |
47,821,416.2877 |
0.0272 USDT |
0.0217 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-06-06 |
0.0266 USDT |
40,601,151.4761 |
0.0242 USDT |
0.0241 USDT |
0.0282 USDT |
0.0272 USDT |
| 2022-06-05 |
0.0240 USDT |
16,827,218.6906 |
0.0242 USDT |
0.0232 USDT |
0.0250 USDT |
0.0244 USDT |
| 2022-06-04 |
0.0238 USDT |
6,094,599.0242 |
0.0242 USDT |
0.0232 USDT |
0.0243 USDT |
0.0239 USDT |
| 2022-06-03 |
0.0248 USDT |
20,539,953.0726 |
0.0261 USDT |
0.0233 USDT |
0.0270 USDT |
0.0241 USDT |
| 2022-06-02 |
0.0253 USDT |
14,620,367.1120 |
0.0248 USDT |
0.0240 USDT |
0.0263 USDT |
0.0253 USDT |
| 2022-06-01 |
0.0284 USDT |
22,577,930.2002 |
0.0308 USDT |
0.0251 USDT |
0.0317 USDT |
0.0261 USDT |
| 2022-05-31 |
0.0310 USDT |
29,627,557.0658 |
0.0309 USDT |
0.0292 USDT |
0.0340 USDT |
0.0310 USDT |
| 2022-05-30 |
0.0283 USDT |
23,214,591.2727 |
0.0251 USDT |
0.0248 USDT |
0.0326 USDT |
0.0311 USDT |
| 2022-05-29 |
0.0246 USDT |
12,855,659.2337 |
0.0241 USDT |
0.0231 USDT |
0.0261 USDT |
0.0253 USDT |
| 2022-05-28 |
0.0239 USDT |
11,563,975.4913 |
0.0232 USDT |
0.0230 USDT |
0.0248 USDT |
0.0242 USDT |
| 2022-05-27 |
0.0239 USDT |
32,303,810.9469 |
0.0249 USDT |
0.0221 USDT |
0.0254 USDT |
0.0232 USDT |
| 2022-05-26 |
0.0247 USDT |
22,764,168.0908 |
0.0261 USDT |
0.0219 USDT |
0.0268 USDT |
0.0258 USDT |
| 2022-05-25 |
0.0266 USDT |
12,054,779.9997 |
0.0266 USDT |
0.0255 USDT |
0.0277 USDT |
0.0267 USDT |
| 2022-05-24 |
0.0254 USDT |
15,907,567.1431 |
0.0251 USDT |
0.0237 USDT |
0.0273 USDT |
0.0256 USDT |
| 2022-05-23 |
0.0275 USDT |
17,520,392.6263 |
0.0285 USDT |
0.0251 USDT |
0.0297 USDT |
0.0257 USDT |
| 2022-05-22 |
0.0273 USDT |
6,481,398.2183 |
0.0265 USDT |
0.0256 USDT |
0.0286 USDT |
0.0279 USDT |
| 2022-05-21 |
0.0263 USDT |
5,705,060.2966 |
0.0261 USDT |
0.0252 USDT |
0.0272 USDT |
0.0263 USDT |
| 2022-05-20 |
0.0270 USDT |
13,794,484.3115 |
0.0294 USDT |
0.0248 USDT |
0.0299 USDT |
0.0267 USDT |
| 2022-05-19 |
0.0270 USDT |
11,227,476.0686 |
0.0254 USDT |
0.0253 USDT |
0.0289 USDT |
0.0285 USDT |
| 2022-05-18 |
0.0279 USDT |
14,362,913.8588 |
0.0301 USDT |
0.0256 USDT |
0.0308 USDT |
0.0275 USDT |
| 2022-05-17 |
0.0300 USDT |
12,832,736.2096 |
0.0297 USDT |
0.0281 USDT |
0.0320 USDT |
0.0285 USDT |
| 2022-05-16 |
0.0294 USDT |
17,285,342.0933 |
0.0325 USDT |
0.0271 USDT |
0.0328 USDT |
0.0298 USDT |
| 2022-05-15 |
0.0306 USDT |
7,343,466.6593 |
0.0311 USDT |
0.0290 USDT |
0.0324 USDT |
0.0316 USDT |
| 2022-05-14 |
0.0288 USDT |
9,777,792.2050 |
0.0289 USDT |
0.0267 USDT |
0.0306 USDT |
0.0296 USDT |
| 2022-05-13 |
0.0319 USDT |
19,789,625.7707 |
0.0282 USDT |
0.0269 USDT |
0.0343 USDT |
0.0317 USDT |
| 2022-05-12 |
0.0276 USDT |
38,278,160.0559 |
0.0312 USDT |
0.0187 USDT |
0.0363 USDT |
0.0272 USDT |
| 2022-05-11 |
0.0339 USDT |
88,234,954.8995 |
0.0357 USDT |
0.0291 USDT |
0.0400 USDT |
0.0305 USDT |
| 2022-05-10 |
0.0393 USDT |
49,960,942.7435 |
0.0345 USDT |
0.0314 USDT |
0.0473 USDT |
0.0371 USDT |
| 2022-05-09 |
0.0468 USDT |
60,412,364.3770 |
0.0507 USDT |
0.0395 USDT |
0.0560 USDT |
0.0428 USDT |
| 2022-05-08 |
0.0556 USDT |
28,692,648.3409 |
0.0579 USDT |
0.0510 USDT |
0.0620 USDT |
0.0535 USDT |
| 2022-05-07 |
0.0601 USDT |
8,123,266.6125 |
0.0607 USDT |
0.0590 USDT |
0.0615 USDT |
0.0595 USDT |
| 2022-05-06 |
0.0613 USDT |
31,230,950.2757 |
0.0639 USDT |
0.0550 USDT |
0.0649 USDT |
0.0616 USDT |
| 2022-05-05 |
0.0732 USDT |
20,738,539.2323 |
0.0838 USDT |
0.0640 USDT |
0.0841 USDT |
0.0701 USDT |
| 2022-05-04 |
0.0798 USDT |
25,113,625.3673 |
0.0734 USDT |
0.0730 USDT |
0.0870 USDT |
0.0850 USDT |
| 2022-05-03 |
0.0766 USDT |
8,054,854.2661 |
0.0779 USDT |
0.0730 USDT |
0.0804 USDT |
0.0738 USDT |
| 2022-05-02 |
0.0787 USDT |
12,477,755.4729 |
0.0780 USDT |
0.0750 USDT |
0.0817 USDT |
0.0767 USDT |
| 2022-05-01 |
0.0755 USDT |
9,920,105.2178 |
0.0734 USDT |
0.0724 USDT |
0.0811 USDT |
0.0748 USDT |
| 2022-04-30 |
0.0788 USDT |
7,555,233.3169 |
0.0797 USDT |
0.0767 USDT |
0.0807 USDT |
0.0778 USDT |
| 2022-04-29 |
0.0823 USDT |
15,124,531.4265 |
0.0874 USDT |
0.0774 USDT |
0.0885 USDT |
0.0789 USDT |
| 2022-04-28 |
0.0868 USDT |
18,858,507.6356 |
0.0839 USDT |
0.0815 USDT |
0.0925 USDT |
0.0869 USDT |
| 2022-04-27 |
0.0844 USDT |
16,718,846.5485 |
0.0817 USDT |
0.0779 USDT |
0.0940 USDT |
0.0832 USDT |
| 2022-04-26 |
0.0894 USDT |
18,697,613.7480 |
0.0941 USDT |
0.0800 USDT |
0.0976 USDT |
0.0919 USDT |
| 2022-04-25 |
0.0842 USDT |
19,490,905.8351 |
0.0875 USDT |
0.0788 USDT |
0.0938 USDT |
0.0924 USDT |
| 2022-04-24 |
0.0884 USDT |
8,092,303.9999 |
0.0876 USDT |
0.0839 USDT |
0.0906 USDT |
0.0878 USDT |
| 2022-04-23 |
0.0893 USDT |
5,956,385.3945 |
0.0898 USDT |
0.0869 USDT |
0.0922 USDT |
0.0899 USDT |
| 2022-04-22 |
0.0928 USDT |
12,296,777.0338 |
0.0959 USDT |
0.0862 USDT |
0.0993 USDT |
0.0910 USDT |
| 2022-04-21 |
0.1058 USDT |
13,799,840.5955 |
0.1022 USDT |
0.0952 USDT |
0.1138 USDT |
0.0992 USDT |