Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0073 USDT |
6,645,176.2358 |
0.0069 USDT |
0.0068 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-02-26 |
0.0073 USDT |
19,199,938.5627 |
0.0083 USDT |
0.0064 USDT |
0.0084 USDT |
0.0069 USDT |
| 2025-02-25 |
0.0084 USDT |
27,123,987.1444 |
0.0091 USDT |
0.0075 USDT |
0.0094 USDT |
0.0082 USDT |
| 2025-02-24 |
0.0102 USDT |
4,973,062.7308 |
0.0107 USDT |
0.0098 USDT |
0.0107 USDT |
0.0100 USDT |
| 2025-02-23 |
0.0105 USDT |
835,475.0089 |
0.0107 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-02-22 |
0.0107 USDT |
1,073,118.6303 |
0.0106 USDT |
0.0103 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-02-21 |
0.0112 USDT |
5,002,256.4057 |
0.0113 USDT |
0.0108 USDT |
0.0117 USDT |
0.0108 USDT |
| 2025-02-20 |
0.0110 USDT |
4,135,212.3242 |
0.0108 USDT |
0.0107 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-02-19 |
0.0106 USDT |
2,147,364.9617 |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-02-18 |
0.0103 USDT |
7,555,193.3860 |
0.0106 USDT |
0.0099 USDT |
0.0109 USDT |
0.0101 USDT |
| 2025-02-17 |
0.0106 USDT |
3,547,837.1806 |
0.0107 USDT |
0.0105 USDT |
0.0110 USDT |
0.0108 USDT |
| 2025-02-16 |
0.0111 USDT |
1,007,304.5074 |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-02-15 |
0.0112 USDT |
1,813,995.2437 |
0.0111 USDT |
0.0110 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-02-14 |
0.0109 USDT |
3,963,865.0402 |
0.0109 USDT |
0.0107 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-02-13 |
0.0108 USDT |
4,516,169.2615 |
0.0112 USDT |
0.0105 USDT |
0.0114 USDT |
0.0106 USDT |
| 2025-02-12 |
0.0108 USDT |
9,035,029.5439 |
0.0107 USDT |
0.0101 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-02-11 |
0.0112 USDT |
4,790,773.2402 |
0.0112 USDT |
0.0109 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-02-10 |
0.0111 USDT |
2,478,845.4653 |
0.0109 USDT |
0.0105 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-02-09 |
0.0110 USDT |
2,281,960.2936 |
0.0109 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-02-08 |
0.0108 USDT |
1,326,202.6177 |
0.0109 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-02-07 |
0.0114 USDT |
9,730,971.3296 |
0.0109 USDT |
0.0106 USDT |
0.0123 USDT |
0.0107 USDT |
| 2025-02-06 |
0.0112 USDT |
4,605,516.9970 |
0.0110 USDT |
0.0106 USDT |
0.0117 USDT |
0.0108 USDT |
| 2025-02-05 |
0.0114 USDT |
4,990,068.6960 |
0.0114 USDT |
0.0109 USDT |
0.0117 USDT |
0.0113 USDT |
| 2025-02-04 |
0.0119 USDT |
13,885,046.3876 |
0.0126 USDT |
0.0108 USDT |
0.0127 USDT |
0.0114 USDT |
| 2025-02-03 |
0.0106 USDT |
21,759,350.7330 |
0.0114 USDT |
0.0092 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-02-02 |
0.0121 USDT |
23,076,429.1116 |
0.0125 USDT |
0.0113 USDT |
0.0127 USDT |
0.0118 USDT |
| 2025-02-01 |
0.0132 USDT |
3,049,556.4553 |
0.0133 USDT |
0.0128 USDT |
0.0135 USDT |
0.0131 USDT |
| 2025-01-31 |
0.0136 USDT |
12,298,670.9217 |
0.0142 USDT |
0.0128 USDT |
0.0146 USDT |
0.0131 USDT |
| 2025-01-30 |
0.0143 USDT |
10,747,296.3901 |
0.0138 USDT |
0.0137 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-01-29 |
0.0135 USDT |
8,546,112.4672 |
0.0129 USDT |
0.0129 USDT |
0.0142 USDT |
0.0139 USDT |
| 2025-01-28 |
0.0135 USDT |
7,139,703.9414 |
0.0134 USDT |
0.0131 USDT |
0.0142 USDT |
0.0134 USDT |
| 2025-01-27 |
0.0125 USDT |
15,562,284.9136 |
0.0136 USDT |
0.0117 USDT |
0.0138 USDT |
0.0124 USDT |
| 2025-01-26 |
0.0145 USDT |
1,495,336.4892 |
0.0143 USDT |
0.0142 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-01-25 |
0.0143 USDT |
2,547,394.6906 |
0.0143 USDT |
0.0140 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-01-24 |
0.0145 USDT |
9,139,892.4496 |
0.0141 USDT |
0.0137 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-01-23 |
0.0140 USDT |
14,812,772.4617 |
0.0140 USDT |
0.0130 USDT |
0.0152 USDT |
0.0142 USDT |
| 2025-01-22 |
0.0146 USDT |
4,046,941.6727 |
0.0150 USDT |
0.0139 USDT |
0.0155 USDT |
0.0142 USDT |
| 2025-01-21 |
0.0139 USDT |
11,918,002.1545 |
0.0136 USDT |
0.0128 USDT |
0.0155 USDT |
0.0150 USDT |
| 2025-01-20 |
0.0150 USDT |
36,854,622.7594 |
0.0131 USDT |
0.0126 USDT |
0.0167 USDT |
0.0141 USDT |
| 2025-01-19 |
0.0148 USDT |
10,262,590.4260 |
0.0145 USDT |
0.0141 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-01-18 |
0.0141 USDT |
8,081,401.6775 |
0.0143 USDT |
0.0136 USDT |
0.0147 USDT |
0.0143 USDT |
| 2025-01-17 |
0.0141 USDT |
18,891,216.4248 |
0.0128 USDT |
0.0128 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-01-16 |
0.0123 USDT |
8,921,789.8802 |
0.0131 USDT |
0.0117 USDT |
0.0133 USDT |
0.0126 USDT |
| 2025-01-15 |
0.0122 USDT |
9,971,517.3382 |
0.0116 USDT |
0.0116 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-01-14 |
0.0117 USDT |
13,933,623.5624 |
0.0109 USDT |
0.0109 USDT |
0.0129 USDT |
0.0116 USDT |
| 2025-01-13 |
0.0098 USDT |
15,545,551.3251 |
0.0110 USDT |
0.0093 USDT |
0.0114 USDT |
0.0100 USDT |
| 2025-01-12 |
0.0110 USDT |
760,301.3998 |
0.0110 USDT |
0.0107 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-01-11 |
0.0109 USDT |
1,588,971.5023 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-01-10 |
0.0108 USDT |
8,856,285.3750 |
0.0104 USDT |
0.0102 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-01-09 |
0.0107 USDT |
18,434,885.6927 |
0.0113 USDT |
0.0099 USDT |
0.0115 USDT |
0.0103 USDT |