Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.9402 USDT |
1,268,435.7217 |
0.8761 USDT |
0.8700 USDT |
1.0200 USDT |
0.9284 USDT |
| 2021-10-11 |
0.9139 USDT |
1,178,255.2104 |
1.0132 USDT |
0.8508 USDT |
1.0351 USDT |
0.8772 USDT |
| 2021-10-10 |
0.9929 USDT |
834,991.8536 |
1.0043 USDT |
0.9210 USDT |
1.0505 USDT |
1.0074 USDT |
| 2021-10-09 |
1.0180 USDT |
437,342.5666 |
1.0683 USDT |
0.9739 USDT |
1.0800 USDT |
1.0115 USDT |
| 2021-10-08 |
1.0214 USDT |
1,027,122.8176 |
1.0625 USDT |
0.9297 USDT |
1.0700 USDT |
1.0405 USDT |
| 2021-10-07 |
1.0416 USDT |
1,326,737.8164 |
1.0430 USDT |
0.9900 USDT |
1.2026 USDT |
1.0458 USDT |
| 2021-10-06 |
1.2386 USDT |
1,325,904.0043 |
1.2681 USDT |
1.0900 USDT |
1.3413 USDT |
1.1565 USDT |
| 2021-10-05 |
1.3488 USDT |
1,593,606.5907 |
1.4573 USDT |
1.2205 USDT |
1.4825 USDT |
1.2566 USDT |
| 2021-10-04 |
1.5498 USDT |
1,328,213.5961 |
1.5601 USDT |
1.4379 USDT |
1.7000 USDT |
1.5145 USDT |
| 2021-10-03 |
1.5749 USDT |
750,340.2137 |
1.6220 USDT |
1.4634 USDT |
1.7059 USDT |
1.5908 USDT |
| 2021-10-02 |
1.5968 USDT |
833,385.3254 |
1.5838 USDT |
1.5550 USDT |
1.6399 USDT |
1.5752 USDT |
| 2021-10-01 |
1.7991 USDT |
1,692,684.4827 |
2.2293 USDT |
1.5300 USDT |
2.3204 USDT |
1.5950 USDT |
| 2021-09-30 |
2.3357 USDT |
1,473,277.2614 |
2.6701 USDT |
2.1706 USDT |
2.6947 USDT |
2.2376 USDT |
| 2021-09-29 |
2.6440 USDT |
1,142,513.5605 |
2.7779 USDT |
2.4709 USDT |
2.8177 USDT |
2.7445 USDT |
| 2021-09-28 |
2.6212 USDT |
886,392.0714 |
2.5676 USDT |
2.4603 USDT |
2.7698 USDT |
2.6610 USDT |
| 2021-09-27 |
2.3540 USDT |
561,626.1487 |
2.4005 USDT |
2.2224 USDT |
2.4872 USDT |
2.4764 USDT |
| 2021-09-26 |
2.4828 USDT |
928,728.4698 |
2.4874 USDT |
2.1424 USDT |
2.8200 USDT |
2.3746 USDT |
| 2021-09-25 |
2.5195 USDT |
311,751.8537 |
2.4547 USDT |
2.4363 USDT |
2.6739 USDT |
2.4930 USDT |
| 2021-09-24 |
2.4427 USDT |
1,365,432.9003 |
2.1687 USDT |
2.0912 USDT |
2.7677 USDT |
2.4619 USDT |
| 2021-09-23 |
2.3164 USDT |
860,514.0143 |
2.3999 USDT |
2.1623 USDT |
2.5000 USDT |
2.1782 USDT |
| 2021-09-22 |
2.5793 USDT |
821,206.6594 |
3.0049 USDT |
2.2697 USDT |
3.0266 USDT |
2.4302 USDT |
| 2021-09-21 |
2.7396 USDT |
1,256,074.3845 |
2.5667 USDT |
2.4688 USDT |
3.1974 USDT |
2.9361 USDT |
| 2021-09-20 |
2.3894 USDT |
1,004,771.8314 |
2.0204 USDT |
2.0204 USDT |
2.6369 USDT |
2.4755 USDT |
| 2021-09-19 |
1.9878 USDT |
372,604.3370 |
1.8984 USDT |
1.8900 USDT |
2.1420 USDT |
2.0517 USDT |
| 2021-09-18 |
1.9039 USDT |
523,016.0561 |
2.0357 USDT |
1.8286 USDT |
2.0637 USDT |
1.9353 USDT |
| 2021-09-17 |
2.0134 USDT |
414,913.0431 |
1.9808 USDT |
1.9235 USDT |
2.1052 USDT |
2.0599 USDT |
| 2021-09-16 |
1.9719 USDT |
602,888.0453 |
1.9398 USDT |
1.8853 USDT |
2.0600 USDT |
1.9993 USDT |
| 2021-09-15 |
1.9999 USDT |
565,793.0747 |
2.0727 USDT |
1.9000 USDT |
2.1169 USDT |
1.9367 USDT |
| 2021-09-14 |
2.1791 USDT |
575,954.6947 |
2.4183 USDT |
2.0391 USDT |
2.4410 USDT |
2.0871 USDT |
| 2021-09-13 |
2.4138 USDT |
535,406.9314 |
2.2599 USDT |
2.1430 USDT |
2.6234 USDT |
2.3840 USDT |
| 2021-09-12 |
2.3275 USDT |
183,779.3717 |
2.3950 USDT |
2.2215 USDT |
2.4628 USDT |
2.3530 USDT |
| 2021-09-11 |
2.3463 USDT |
502,533.7450 |
2.4297 USDT |
2.2504 USDT |
2.4648 USDT |
2.3786 USDT |
| 2021-09-10 |
2.3440 USDT |
445,432.3834 |
2.2104 USDT |
2.1176 USDT |
2.5497 USDT |
2.4483 USDT |
| 2021-09-09 |
2.2194 USDT |
398,383.8762 |
2.2533 USDT |
2.0537 USDT |
2.3648 USDT |
2.2062 USDT |
| 2021-09-08 |
2.2661 USDT |
366,160.6550 |
2.1219 USDT |
2.0713 USDT |
2.4863 USDT |
2.1870 USDT |
| 2021-09-07 |
1.9515 USDT |
1,023,290.2955 |
1.6176 USDT |
1.5851 USDT |
2.4783 USDT |
2.1008 USDT |
| 2021-09-06 |
1.7042 USDT |
491,748.2742 |
1.7027 USDT |
1.6134 USDT |
1.7620 USDT |
1.6170 USDT |
| 2021-09-05 |
1.8110 USDT |
287,345.7297 |
1.9046 USDT |
1.7000 USDT |
1.9558 USDT |
1.7157 USDT |
| 2021-09-04 |
1.8802 USDT |
171,064.5686 |
1.8837 USDT |
1.8286 USDT |
1.9700 USDT |
1.9245 USDT |
| 2021-09-03 |
1.9047 USDT |
389,116.8622 |
1.9588 USDT |
1.7742 USDT |
2.0772 USDT |
1.8556 USDT |
| 2021-09-02 |
1.9131 USDT |
390,472.9548 |
2.0227 USDT |
1.8251 USDT |
2.0290 USDT |
1.9525 USDT |
| 2021-09-01 |
2.1570 USDT |
575,152.4431 |
2.2402 USDT |
1.9838 USDT |
2.3412 USDT |
2.0754 USDT |
| 2021-08-31 |
2.2049 USDT |
500,739.6644 |
2.2490 USDT |
2.0848 USDT |
2.3000 USDT |
2.2290 USDT |
| 2021-08-30 |
2.1025 USDT |
286,363.2940 |
2.0171 USDT |
2.0148 USDT |
2.1839 USDT |
2.1493 USDT |
| 2021-08-29 |
2.0451 USDT |
379,140.3096 |
2.0090 USDT |
1.9139 USDT |
2.1423 USDT |
1.9564 USDT |
| 2021-08-28 |
2.0147 USDT |
439,379.2237 |
1.9998 USDT |
1.9608 USDT |
2.0632 USDT |
2.0120 USDT |
| 2021-08-27 |
2.1950 USDT |
786,671.8560 |
2.2969 USDT |
1.9689 USDT |
2.3729 USDT |
1.9999 USDT |
| 2021-08-26 |
2.2486 USDT |
738,457.0871 |
2.0400 USDT |
1.9737 USDT |
2.3713 USDT |
2.2433 USDT |
| 2021-08-25 |
2.1223 USDT |
456,648.7813 |
2.1762 USDT |
1.9493 USDT |
2.2796 USDT |
2.0227 USDT |
| 2021-08-24 |
2.0556 USDT |
484,904.0999 |
1.9445 USDT |
1.9045 USDT |
2.1704 USDT |
2.1181 USDT |