Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.1932 USDT |
8,830,940.4647 |
0.2019 USDT |
0.1708 USDT |
0.2100 USDT |
0.1982 USDT |
| 2022-01-09 |
0.2013 USDT |
3,094,122.9392 |
0.1986 USDT |
0.1948 USDT |
0.2107 USDT |
0.2041 USDT |
| 2022-01-08 |
0.1984 USDT |
6,460,844.4171 |
0.1994 USDT |
0.1836 USDT |
0.2104 USDT |
0.2019 USDT |
| 2022-01-07 |
0.2057 USDT |
8,262,233.1733 |
0.2219 USDT |
0.1897 USDT |
0.2249 USDT |
0.1989 USDT |
| 2022-01-06 |
0.2281 USDT |
7,775,197.4198 |
0.2560 USDT |
0.2151 USDT |
0.2676 USDT |
0.2218 USDT |
| 2022-01-05 |
0.2640 USDT |
5,527,760.8423 |
0.2746 USDT |
0.2294 USDT |
0.2918 USDT |
0.2397 USDT |
| 2022-01-04 |
0.2890 USDT |
2,957,786.2927 |
0.2866 USDT |
0.2754 USDT |
0.3016 USDT |
0.2801 USDT |
| 2022-01-03 |
0.2905 USDT |
3,754,506.5202 |
0.2997 USDT |
0.2721 USDT |
0.3082 USDT |
0.2879 USDT |
| 2022-01-02 |
0.3000 USDT |
2,441,941.7659 |
0.3097 USDT |
0.2908 USDT |
0.3124 USDT |
0.2964 USDT |
| 2022-01-01 |
0.2992 USDT |
2,750,623.3354 |
0.2886 USDT |
0.2859 USDT |
0.3124 USDT |
0.3032 USDT |
| 2021-12-31 |
0.3109 USDT |
2,642,252.8319 |
0.2998 USDT |
0.2944 USDT |
0.3337 USDT |
0.2962 USDT |
| 2021-12-30 |
0.3021 USDT |
2,510,706.3815 |
0.2944 USDT |
0.2810 USDT |
0.3166 USDT |
0.2975 USDT |
| 2021-12-29 |
0.3138 USDT |
3,540,532.3618 |
0.3126 USDT |
0.2944 USDT |
0.3304 USDT |
0.3100 USDT |
| 2021-12-28 |
0.3444 USDT |
4,404,771.0742 |
0.3900 USDT |
0.3060 USDT |
0.3904 USDT |
0.3204 USDT |
| 2021-12-27 |
0.3963 USDT |
2,326,164.5068 |
0.3889 USDT |
0.3790 USDT |
0.4175 USDT |
0.3907 USDT |
| 2021-12-26 |
0.3741 USDT |
2,403,440.8076 |
0.3877 USDT |
0.3592 USDT |
0.3924 USDT |
0.3760 USDT |
| 2021-12-25 |
0.3890 USDT |
1,361,154.1812 |
0.3873 USDT |
0.3744 USDT |
0.4024 USDT |
0.3949 USDT |
| 2021-12-24 |
0.3969 USDT |
3,534,337.5289 |
0.3900 USDT |
0.3828 USDT |
0.4152 USDT |
0.3899 USDT |
| 2021-12-23 |
0.3711 USDT |
3,869,732.6252 |
0.3426 USDT |
0.3310 USDT |
0.4100 USDT |
0.3892 USDT |
| 2021-12-22 |
0.3541 USDT |
2,315,981.5518 |
0.3471 USDT |
0.3382 USDT |
0.3703 USDT |
0.3558 USDT |
| 2021-12-21 |
0.3436 USDT |
3,683,997.3208 |
0.3087 USDT |
0.3048 USDT |
0.3644 USDT |
0.3572 USDT |
| 2021-12-20 |
0.3022 USDT |
2,868,608.0109 |
0.3081 USDT |
0.2856 USDT |
0.3200 USDT |
0.3079 USDT |
| 2021-12-19 |
0.3202 USDT |
3,099,131.6930 |
0.3095 USDT |
0.3020 USDT |
0.3453 USDT |
0.3141 USDT |
| 2021-12-18 |
0.3052 USDT |
2,328,850.1861 |
0.2973 USDT |
0.2905 USDT |
0.3225 USDT |
0.3049 USDT |
| 2021-12-17 |
0.3138 USDT |
3,167,317.1665 |
0.3284 USDT |
0.2900 USDT |
0.3403 USDT |
0.3115 USDT |
| 2021-12-16 |
0.3480 USDT |
2,403,676.5834 |
0.3550 USDT |
0.3279 USDT |
0.3692 USDT |
0.3378 USDT |
| 2021-12-15 |
0.3449 USDT |
4,038,415.2706 |
0.3443 USDT |
0.3095 USDT |
0.3702 USDT |
0.3530 USDT |
| 2021-12-14 |
0.3194 USDT |
2,552,968.3209 |
0.3164 USDT |
0.3030 USDT |
0.3399 USDT |
0.3122 USDT |
| 2021-12-13 |
0.3405 USDT |
4,713,194.6946 |
0.3913 USDT |
0.2952 USDT |
0.4019 USDT |
0.3081 USDT |
| 2021-12-12 |
0.3852 USDT |
1,991,217.7769 |
0.3770 USDT |
0.3596 USDT |
0.4100 USDT |
0.3984 USDT |
| 2021-12-11 |
0.3586 USDT |
1,992,106.2935 |
0.3323 USDT |
0.3236 USDT |
0.3793 USDT |
0.3636 USDT |
| 2021-12-10 |
0.3572 USDT |
3,456,978.4245 |
0.3480 USDT |
0.3380 USDT |
0.3965 USDT |
0.3430 USDT |
| 2021-12-09 |
0.3736 USDT |
2,271,753.4066 |
0.4108 USDT |
0.3387 USDT |
0.4200 USDT |
0.3467 USDT |
| 2021-12-08 |
0.4035 USDT |
1,901,213.3626 |
0.4139 USDT |
0.3639 USDT |
0.4293 USDT |
0.4172 USDT |
| 2021-12-07 |
0.4262 USDT |
2,518,264.4716 |
0.4128 USDT |
0.4093 USDT |
0.4575 USDT |
0.4279 USDT |
| 2021-12-06 |
0.3678 USDT |
3,595,085.3490 |
0.3923 USDT |
0.3375 USDT |
0.3951 USDT |
0.3819 USDT |
| 2021-12-05 |
0.3779 USDT |
3,514,544.5758 |
0.3842 USDT |
0.3507 USDT |
0.4000 USDT |
0.3855 USDT |
| 2021-12-04 |
0.3896 USDT |
6,371,339.9445 |
0.5931 USDT |
0.3000 USDT |
0.6020 USDT |
0.3895 USDT |
| 2021-12-03 |
0.6747 USDT |
1,513,070.9888 |
0.6908 USDT |
0.6022 USDT |
0.7228 USDT |
0.6070 USDT |
| 2021-12-02 |
0.7013 USDT |
1,567,216.0743 |
0.7191 USDT |
0.6668 USDT |
0.7408 USDT |
0.7111 USDT |
| 2021-12-01 |
0.7437 USDT |
1,892,385.9330 |
0.7190 USDT |
0.7000 USDT |
0.8098 USDT |
0.7230 USDT |
| 2021-11-30 |
0.7350 USDT |
2,318,228.2795 |
0.7479 USDT |
0.6877 USDT |
0.8000 USDT |
0.7388 USDT |
| 2021-11-29 |
0.7436 USDT |
1,829,435.1829 |
0.7281 USDT |
0.7084 USDT |
0.7882 USDT |
0.7546 USDT |
| 2021-11-28 |
0.6509 USDT |
1,747,308.6386 |
0.6432 USDT |
0.6113 USDT |
0.7400 USDT |
0.7352 USDT |
| 2021-11-27 |
0.6495 USDT |
1,251,374.7949 |
0.6198 USDT |
0.6113 USDT |
0.6803 USDT |
0.6511 USDT |
| 2021-11-26 |
0.6915 USDT |
3,236,252.7179 |
0.8310 USDT |
0.6113 USDT |
0.8419 USDT |
0.6439 USDT |
| 2021-11-25 |
0.8124 USDT |
1,679,626.5947 |
0.7641 USDT |
0.7574 USDT |
0.8537 USDT |
0.8383 USDT |
| 2021-11-24 |
0.7451 USDT |
1,796,340.7418 |
0.7863 USDT |
0.7183 USDT |
0.7899 USDT |
0.7726 USDT |
| 2021-11-23 |
0.7659 USDT |
1,674,469.4300 |
0.7528 USDT |
0.7100 USDT |
0.7947 USDT |
0.7826 USDT |
| 2021-11-22 |
0.7920 USDT |
2,726,871.1389 |
0.8477 USDT |
0.7197 USDT |
0.8688 USDT |
0.7658 USDT |