Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-07 |
1.0340 USDT |
2,404,930.1516 |
0.9832 USDT |
0.9498 USDT |
1.1000 USDT |
1.0464 USDT |
| 2021-08-06 |
0.9237 USDT |
3,561,932.6368 |
0.8597 USDT |
0.8050 USDT |
1.0200 USDT |
0.9757 USDT |
| 2021-08-05 |
0.7815 USDT |
3,029,087.7581 |
0.7953 USDT |
0.6566 USDT |
0.8946 USDT |
0.8633 USDT |
| 2021-08-04 |
0.7532 USDT |
2,964,330.2746 |
0.7144 USDT |
0.6750 USDT |
0.8128 USDT |
0.7949 USDT |
| 2021-08-03 |
0.7252 USDT |
2,834,760.2282 |
0.7689 USDT |
0.6815 USDT |
0.8060 USDT |
0.7244 USDT |
| 2021-08-02 |
0.7949 USDT |
1,858,078.5183 |
0.8196 USDT |
0.7451 USDT |
0.8507 USDT |
0.7870 USDT |
| 2021-08-01 |
0.9226 USDT |
1,890,503.6407 |
0.9176 USDT |
0.8364 USDT |
1.0080 USDT |
0.8431 USDT |
| 2021-07-31 |
0.9458 USDT |
2,118,036.8384 |
0.9864 USDT |
0.9067 USDT |
0.9877 USDT |
0.9473 USDT |
| 2021-07-30 |
0.8360 USDT |
1,792,379.3930 |
0.8406 USDT |
0.7385 USDT |
0.9352 USDT |
0.9276 USDT |
| 2021-07-29 |
0.8348 USDT |
1,259,546.9151 |
0.8419 USDT |
0.8041 USDT |
0.8885 USDT |
0.8260 USDT |
| 2021-07-28 |
0.8390 USDT |
3,366,552.5311 |
0.8131 USDT |
0.7726 USDT |
0.9065 USDT |
0.8244 USDT |
| 2021-07-27 |
0.7246 USDT |
2,748,454.3093 |
0.6883 USDT |
0.6420 USDT |
0.8160 USDT |
0.7922 USDT |
| 2021-07-26 |
0.7388 USDT |
4,900,758.8934 |
0.5951 USDT |
0.5940 USDT |
0.8500 USDT |
0.6833 USDT |
| 2021-07-25 |
0.5451 USDT |
761,486.8509 |
0.5420 USDT |
0.5241 USDT |
0.5672 USDT |
0.5517 USDT |
| 2021-07-24 |
0.5248 USDT |
1,721,864.3187 |
0.5110 USDT |
0.5033 USDT |
0.5552 USDT |
0.5308 USDT |
| 2021-07-23 |
0.4641 USDT |
1,105,310.5366 |
0.4571 USDT |
0.4438 USDT |
0.4991 USDT |
0.4937 USDT |
| 2021-07-22 |
0.4504 USDT |
947,255.0492 |
0.4491 USDT |
0.4344 USDT |
0.4680 USDT |
0.4500 USDT |
| 2021-07-21 |
0.4224 USDT |
2,589,693.0769 |
0.3627 USDT |
0.3549 USDT |
0.4765 USDT |
0.4468 USDT |
| 2021-07-20 |
0.3664 USDT |
2,153,970.4974 |
0.4050 USDT |
0.3456 USDT |
0.4128 USDT |
0.3549 USDT |
| 2021-07-19 |
0.4111 USDT |
1,979,795.5102 |
0.4488 USDT |
0.3845 USDT |
0.4516 USDT |
0.4099 USDT |
| 2021-07-18 |
0.4488 USDT |
1,722,371.7265 |
0.4382 USDT |
0.4200 USDT |
0.4765 USDT |
0.4384 USDT |
| 2021-07-17 |
0.4400 USDT |
833,488.8120 |
0.4312 USDT |
0.4251 USDT |
0.4560 USDT |
0.4462 USDT |
| 2021-07-16 |
0.4504 USDT |
2,122,600.4511 |
0.4526 USDT |
0.4206 USDT |
0.4696 USDT |
0.4358 USDT |
| 2021-07-15 |
0.4629 USDT |
2,152,146.9076 |
0.4985 USDT |
0.4227 USDT |
0.5150 USDT |
0.4530 USDT |
| 2021-07-14 |
0.4809 USDT |
1,708,984.2670 |
0.4985 USDT |
0.4436 USDT |
0.5126 USDT |
0.5068 USDT |
| 2021-07-13 |
0.4982 USDT |
1,731,543.4130 |
0.5166 USDT |
0.4762 USDT |
0.5254 USDT |
0.4891 USDT |
| 2021-07-12 |
0.5405 USDT |
1,431,641.6746 |
0.5723 USDT |
0.4936 USDT |
0.5952 USDT |
0.5138 USDT |
| 2021-07-11 |
0.5568 USDT |
1,081,946.6726 |
0.5409 USDT |
0.5290 USDT |
0.5940 USDT |
0.5850 USDT |
| 2021-07-10 |
0.5487 USDT |
1,387,509.3745 |
0.5562 USDT |
0.5153 USDT |
0.5787 USDT |
0.5420 USDT |
| 2021-07-09 |
0.5195 USDT |
1,483,970.1872 |
0.5120 USDT |
0.4825 USDT |
0.5659 USDT |
0.5645 USDT |
| 2021-07-08 |
0.5135 USDT |
2,847,465.7210 |
0.5608 USDT |
0.4669 USDT |
0.5650 USDT |
0.5041 USDT |
| 2021-07-07 |
0.5951 USDT |
1,188,710.8652 |
0.5796 USDT |
0.5640 USDT |
0.6200 USDT |
0.5688 USDT |
| 2021-07-06 |
0.5827 USDT |
1,646,211.8384 |
0.5591 USDT |
0.5513 USDT |
0.6260 USDT |
0.5755 USDT |
| 2021-07-05 |
0.5742 USDT |
1,934,939.2783 |
0.6407 USDT |
0.5250 USDT |
0.6407 USDT |
0.5706 USDT |
| 2021-07-04 |
0.6398 USDT |
877,158.5299 |
0.6085 USDT |
0.5908 USDT |
0.6761 USDT |
0.6523 USDT |
| 2021-07-03 |
0.5912 USDT |
1,103,690.3494 |
0.5655 USDT |
0.5433 USDT |
0.6199 USDT |
0.5945 USDT |
| 2021-07-02 |
0.5440 USDT |
1,509,018.3533 |
0.5528 USDT |
0.5115 USDT |
0.5734 USDT |
0.5612 USDT |
| 2021-07-01 |
0.5596 USDT |
1,998,240.4969 |
0.6379 USDT |
0.5121 USDT |
0.6379 USDT |
0.5442 USDT |
| 2021-06-30 |
0.6231 USDT |
2,681,041.8087 |
0.6879 USDT |
0.5786 USDT |
0.7001 USDT |
0.6425 USDT |
| 2021-06-29 |
0.6771 USDT |
2,390,936.5378 |
0.6123 USDT |
0.5996 USDT |
0.7202 USDT |
0.6973 USDT |
| 2021-06-28 |
0.6121 USDT |
2,904,649.6854 |
0.5571 USDT |
0.5460 USDT |
0.6602 USDT |
0.6111 USDT |
| 2021-06-27 |
0.5418 USDT |
1,613,404.3638 |
0.5158 USDT |
0.4998 USDT |
0.5712 USDT |
0.5464 USDT |
| 2021-06-26 |
0.4666 USDT |
2,982,489.0281 |
0.4803 USDT |
0.4126 USDT |
0.5323 USDT |
0.4777 USDT |
| 2021-06-25 |
0.5491 USDT |
3,151,785.0957 |
0.6539 USDT |
0.4603 USDT |
0.7000 USDT |
0.4800 USDT |
| 2021-06-24 |
0.5958 USDT |
2,795,795.8870 |
0.5931 USDT |
0.5225 USDT |
0.7120 USDT |
0.6471 USDT |
| 2021-06-23 |
0.5882 USDT |
4,163,697.1173 |
0.5352 USDT |
0.4957 USDT |
0.6500 USDT |
0.5875 USDT |
| 2021-06-22 |
0.4933 USDT |
7,025,797.4108 |
0.4984 USDT |
0.3700 USDT |
0.5802 USDT |
0.5326 USDT |
| 2021-06-21 |
0.5732 USDT |
4,644,608.1871 |
0.7544 USDT |
0.4809 USDT |
0.7607 USDT |
0.5218 USDT |
| 2021-06-20 |
0.6994 USDT |
3,288,735.0130 |
0.7532 USDT |
0.6200 USDT |
0.7900 USDT |
0.7595 USDT |
| 2021-06-19 |
0.7653 USDT |
1,902,163.9287 |
0.7658 USDT |
0.7100 USDT |
0.8134 USDT |
0.7555 USDT |