Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0039 USDT |
59,229,717.6712 |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0040 USDT |
| 2024-03-17 |
0.0040 USDT |
48,943,449.4215 |
0.0043 USDT |
0.0037 USDT |
0.0045 USDT |
0.0038 USDT |
| 2024-03-16 |
0.0039 USDT |
33,606,834.9963 |
0.0037 USDT |
0.0036 USDT |
0.0042 USDT |
0.0041 USDT |
| 2024-03-15 |
0.0039 USDT |
98,039,554.9452 |
0.0033 USDT |
0.0032 USDT |
0.0042 USDT |
0.0037 USDT |
| 2024-03-14 |
0.0034 USDT |
52,898,566.3641 |
0.0032 USDT |
0.0031 USDT |
0.0037 USDT |
0.0034 USDT |
| 2024-03-13 |
0.0032 USDT |
68,799,436.1911 |
0.0034 USDT |
0.0031 USDT |
0.0034 USDT |
0.0031 USDT |
| 2024-03-12 |
0.0035 USDT |
61,624,097.2763 |
0.0033 USDT |
0.0032 USDT |
0.0038 USDT |
0.0035 USDT |
| 2024-03-11 |
0.0034 USDT |
85,011,388.9499 |
0.0038 USDT |
0.0032 USDT |
0.0041 USDT |
0.0032 USDT |
| 2024-03-10 |
0.0037 USDT |
16,758,828.7178 |
0.0039 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2024-03-09 |
0.0039 USDT |
27,978,366.3357 |
0.0039 USDT |
0.0035 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-03-08 |
0.0039 USDT |
54,168,146.8562 |
0.0041 USDT |
0.0036 USDT |
0.0043 USDT |
0.0038 USDT |
| 2024-03-07 |
0.0041 USDT |
23,160,881.2014 |
0.0043 USDT |
0.0039 USDT |
0.0044 USDT |
0.0040 USDT |
| 2024-03-06 |
0.0043 USDT |
63,870,541.5240 |
0.0048 USDT |
0.0039 USDT |
0.0050 USDT |
0.0040 USDT |
| 2024-03-05 |
0.0048 USDT |
137,421,903.4545 |
0.0042 USDT |
0.0042 USDT |
0.0063 USDT |
0.0050 USDT |
| 2024-03-04 |
0.0048 USDT |
57,329,697.5628 |
0.0055 USDT |
0.0042 USDT |
0.0056 USDT |
0.0043 USDT |
| 2024-03-03 |
0.0057 USDT |
9,232,585.7845 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-03-02 |
0.0057 USDT |
6,533,204.4090 |
0.0056 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-03-01 |
0.0057 USDT |
20,604,136.1702 |
0.0060 USDT |
0.0055 USDT |
0.0062 USDT |
0.0056 USDT |
| 2024-02-29 |
0.0058 USDT |
37,460,450.2068 |
0.0056 USDT |
0.0053 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-02-28 |
0.0062 USDT |
98,261,837.1935 |
0.0075 USDT |
0.0052 USDT |
0.0077 USDT |
0.0063 USDT |
| 2024-02-27 |
0.0079 USDT |
29,912,935.7725 |
0.0088 USDT |
0.0075 USDT |
0.0089 USDT |
0.0076 USDT |
| 2024-02-26 |
0.0095 USDT |
18,303,660.1311 |
0.0104 USDT |
0.0086 USDT |
0.0109 USDT |
0.0090 USDT |
| 2024-02-25 |
0.0105 USDT |
7,786,868.2920 |
0.0106 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2024-02-24 |
0.0107 USDT |
3,497,327.3975 |
0.0111 USDT |
0.0105 USDT |
0.0111 USDT |
0.0105 USDT |
| 2024-02-23 |
0.0108 USDT |
4,034,845.8195 |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-02-22 |
0.0106 USDT |
4,261,808.1617 |
0.0105 USDT |
0.0103 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-02-21 |
0.0107 USDT |
6,612,743.0699 |
0.0101 USDT |
0.0101 USDT |
0.0111 USDT |
0.0109 USDT |
| 2024-02-20 |
0.0100 USDT |
17,656,967.0296 |
0.0104 USDT |
0.0089 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-02-19 |
0.0102 USDT |
6,900,343.6491 |
0.0103 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-02-18 |
0.0106 USDT |
9,110,120.8548 |
0.0105 USDT |
0.0103 USDT |
0.0116 USDT |
0.0106 USDT |
| 2024-02-17 |
0.0108 USDT |
10,454,950.8362 |
0.0102 USDT |
0.0102 USDT |
0.0112 USDT |
0.0105 USDT |
| 2024-02-16 |
0.0102 USDT |
14,468,985.1235 |
0.0103 USDT |
0.0092 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-02-15 |
0.0103 USDT |
13,367,880.8099 |
0.0105 USDT |
0.0099 USDT |
0.0107 USDT |
0.0105 USDT |
| 2024-02-14 |
0.0107 USDT |
22,583,527.1572 |
0.0119 USDT |
0.0100 USDT |
0.0122 USDT |
0.0104 USDT |
| 2024-02-13 |
0.0122 USDT |
9,389,127.1382 |
0.0117 USDT |
0.0116 USDT |
0.0133 USDT |
0.0121 USDT |
| 2024-02-12 |
0.0129 USDT |
11,528,168.2822 |
0.0133 USDT |
0.0119 USDT |
0.0142 USDT |
0.0133 USDT |
| 2024-02-11 |
0.0133 USDT |
5,689,157.1278 |
0.0133 USDT |
0.0129 USDT |
0.0139 USDT |
0.0134 USDT |
| 2024-02-10 |
0.0141 USDT |
2,528,163.8170 |
0.0139 USDT |
0.0139 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-02-09 |
0.0143 USDT |
26,279,870.6240 |
0.0162 USDT |
0.0131 USDT |
0.0163 USDT |
0.0141 USDT |
| 2024-02-08 |
0.0167 USDT |
12,081,890.3741 |
0.0172 USDT |
0.0159 USDT |
0.0174 USDT |
0.0163 USDT |
| 2024-02-07 |
0.0183 USDT |
5,934,567.4650 |
0.0187 USDT |
0.0173 USDT |
0.0191 USDT |
0.0174 USDT |
| 2024-02-06 |
0.0188 USDT |
2,099,400.2928 |
0.0191 USDT |
0.0184 USDT |
0.0194 USDT |
0.0186 USDT |
| 2024-02-05 |
0.0190 USDT |
6,635,047.6790 |
0.0195 USDT |
0.0181 USDT |
0.0200 USDT |
0.0194 USDT |
| 2024-02-04 |
0.0191 USDT |
2,593,483.7882 |
0.0189 USDT |
0.0188 USDT |
0.0194 USDT |
0.0191 USDT |
| 2024-02-03 |
0.0188 USDT |
1,232,883.7321 |
0.0186 USDT |
0.0185 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-02-02 |
0.0188 USDT |
2,439,025.8108 |
0.0190 USDT |
0.0183 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-02-01 |
0.0196 USDT |
5,984,808.4978 |
0.0198 USDT |
0.0186 USDT |
0.0205 USDT |
0.0186 USDT |
| 2024-01-31 |
0.0188 USDT |
10,820,561.1405 |
0.0190 USDT |
0.0173 USDT |
0.0198 USDT |
0.0190 USDT |
| 2024-01-30 |
0.0185 USDT |
7,407,721.3452 |
0.0185 USDT |
0.0179 USDT |
0.0188 USDT |
0.0186 USDT |
| 2024-01-29 |
0.0198 USDT |
6,387,999.8602 |
0.0207 USDT |
0.0186 USDT |
0.0209 USDT |
0.0189 USDT |