Identifier on Kucoin: BTC3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
0.0148 USDT |
15,881,109.5473 |
0.0152 USDT |
0.0138 USDT |
0.0158 USDT |
0.0139 USDT |
| 2024-11-24 |
0.0148 USDT |
7,448,325.1808 |
0.0154 USDT |
0.0143 USDT |
0.0158 USDT |
0.0149 USDT |
| 2024-11-23 |
0.0154 USDT |
15,108,963.4004 |
0.0159 USDT |
0.0149 USDT |
0.0159 USDT |
0.0152 USDT |
| 2024-11-22 |
0.0156 USDT |
51,972,691.7866 |
0.0158 USDT |
0.0150 USDT |
0.0166 USDT |
0.0159 USDT |
| 2024-11-21 |
0.0150 USDT |
30,001,800.3834 |
0.0139 USDT |
0.0138 USDT |
0.0160 USDT |
0.0153 USDT |
| 2024-11-20 |
0.0136 USDT |
10,398,057.0747 |
0.0133 USDT |
0.0129 USDT |
0.0142 USDT |
0.0141 USDT |
| 2024-11-19 |
0.0130 USDT |
21,743,349.4591 |
0.0125 USDT |
0.0124 USDT |
0.0138 USDT |
0.0129 USDT |
| 2024-11-18 |
0.0127 USDT |
14,451,883.4056 |
0.0123 USDT |
0.0120 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-11-17 |
0.0123 USDT |
13,954,946.9520 |
0.0126 USDT |
0.0110 USDT |
0.0129 USDT |
0.0126 USDT |
| 2024-11-16 |
0.0127 USDT |
12,988,114.1819 |
0.0128 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-11-15 |
0.0120 USDT |
18,803,937.8327 |
0.0115 USDT |
0.0114 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-11-14 |
0.0123 USDT |
35,675,433.9841 |
0.0128 USDT |
0.0112 USDT |
0.0132 USDT |
0.0114 USDT |
| 2024-11-13 |
0.0129 USDT |
66,317,960.6904 |
0.0118 USDT |
0.0111 USDT |
0.0150 USDT |
0.0125 USDT |
| 2024-11-12 |
0.0118 USDT |
78,040,104.9032 |
0.0122 USDT |
0.0104 USDT |
0.0138 USDT |
0.0121 USDT |
| 2024-11-11 |
0.0111 USDT |
62,749,485.9284 |
0.0094 USDT |
0.0093 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-11-10 |
0.0087 USDT |
18,484,506.2491 |
0.0082 USDT |
0.0082 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-11-09 |
0.0081 USDT |
19,940,673.7052 |
0.0081 USDT |
0.0079 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-11-08 |
0.0080 USDT |
10,420,951.0645 |
0.0080 USDT |
0.0079 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-11-07 |
0.0077 USDT |
29,376,640.0264 |
0.0079 USDT |
0.0072 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-11-06 |
0.0073 USDT |
76,298,534.1633 |
0.0063 USDT |
0.0062 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-11-05 |
0.0062 USDT |
25,470,302.8622 |
0.0059 USDT |
0.0058 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-11-04 |
0.0060 USDT |
19,110,115.0167 |
0.0061 USDT |
0.0057 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-11-03 |
0.0061 USDT |
24,592,525.8504 |
0.0063 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-11-02 |
0.0063 USDT |
3,540,155.7196 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-11-01 |
0.0065 USDT |
32,396,887.3093 |
0.0066 USDT |
0.0062 USDT |
0.0069 USDT |
0.0063 USDT |
| 2024-10-31 |
0.0069 USDT |
9,667,551.9688 |
0.0072 USDT |
0.0066 USDT |
0.0073 USDT |
0.0067 USDT |
| 2024-10-30 |
0.0071 USDT |
7,091,165.6597 |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0071 USDT |
| 2024-10-29 |
0.0069 USDT |
34,100,030.6337 |
0.0065 USDT |
0.0065 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-10-28 |
0.0062 USDT |
16,078,123.3978 |
0.0060 USDT |
0.0059 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-10-27 |
0.0059 USDT |
5,462,054.6370 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-10-26 |
0.0057 USDT |
4,132,872.9298 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-10-25 |
0.0059 USDT |
18,392,733.9845 |
0.0061 USDT |
0.0055 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-10-24 |
0.0059 USDT |
13,573,521.6666 |
0.0057 USDT |
0.0057 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-23 |
0.0057 USDT |
27,805,319.5383 |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-10-22 |
0.0059 USDT |
20,094,580.6672 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-10-21 |
0.0061 USDT |
18,700,685.8198 |
0.0064 USDT |
0.0058 USDT |
0.0065 USDT |
0.0059 USDT |
| 2024-10-20 |
0.0062 USDT |
6,367,309.5568 |
0.0062 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-10-19 |
0.0062 USDT |
13,554,585.7374 |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-10-18 |
0.0062 USDT |
20,360,837.9553 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-10-17 |
0.0059 USDT |
18,979,390.7410 |
0.0060 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-10-16 |
0.0060 USDT |
20,522,712.7597 |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-10-15 |
0.0056 USDT |
38,263,217.3193 |
0.0056 USDT |
0.0053 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-10-14 |
0.0052 USDT |
26,007,748.2217 |
0.0048 USDT |
0.0048 USDT |
0.0056 USDT |
0.0056 USDT |
| 2024-10-13 |
0.0048 USDT |
6,369,238.7394 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-12 |
0.0050 USDT |
15,665,416.0106 |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0049 USDT |
| 2024-10-11 |
0.0047 USDT |
15,615,175.0951 |
0.0043 USDT |
0.0042 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-10-10 |
0.0044 USDT |
19,259,884.7621 |
0.0044 USDT |
0.0040 USDT |
0.0045 USDT |
0.0041 USDT |
| 2024-10-09 |
0.0047 USDT |
19,930,957.5135 |
0.0048 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-10-08 |
0.0048 USDT |
20,123,497.4543 |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-10-07 |
0.0051 USDT |
15,918,526.8257 |
0.0049 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |