Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.9030 USDT |
520,470.9474 |
1.9594 USDT |
1.8003 USDT |
1.9994 USDT |
1.9171 USDT |
| 2021-08-22 |
2.0137 USDT |
384,599.2520 |
2.0024 USDT |
1.9255 USDT |
2.0998 USDT |
1.9431 USDT |
| 2021-08-21 |
1.9867 USDT |
584,146.7563 |
1.9473 USDT |
1.8724 USDT |
2.0751 USDT |
1.9613 USDT |
| 2021-08-20 |
2.1184 USDT |
461,378.4312 |
2.3357 USDT |
1.9401 USDT |
2.3525 USDT |
1.9806 USDT |
| 2021-08-19 |
2.5939 USDT |
715,048.1985 |
2.6786 USDT |
2.2823 USDT |
2.7999 USDT |
2.3427 USDT |
| 2021-08-18 |
2.6139 USDT |
505,151.3815 |
2.6801 USDT |
2.4519 USDT |
2.8900 USDT |
2.6717 USDT |
| 2021-08-17 |
2.4927 USDT |
390,737.5811 |
2.4789 USDT |
2.3001 USDT |
2.7133 USDT |
2.6799 USDT |
| 2021-08-16 |
2.3452 USDT |
361,353.9138 |
2.2948 USDT |
2.1528 USDT |
2.5000 USDT |
2.4406 USDT |
| 2021-08-15 |
2.4041 USDT |
410,031.2292 |
2.2616 USDT |
2.2367 USDT |
2.5128 USDT |
2.2698 USDT |
| 2021-08-14 |
2.2801 USDT |
349,349.8985 |
2.1684 USDT |
2.1203 USDT |
2.4152 USDT |
2.2737 USDT |
| 2021-08-13 |
2.4883 USDT |
451,036.8165 |
2.8141 USDT |
2.1415 USDT |
2.8461 USDT |
2.2075 USDT |
| 2021-08-12 |
2.7403 USDT |
572,107.9842 |
2.6097 USDT |
2.4979 USDT |
2.9683 USDT |
2.8900 USDT |
| 2021-08-11 |
2.5218 USDT |
281,984.7588 |
2.6102 USDT |
2.4000 USDT |
2.6945 USDT |
2.5700 USDT |
| 2021-08-10 |
2.6198 USDT |
503,390.2887 |
2.5008 USDT |
2.4207 USDT |
2.7500 USDT |
2.6369 USDT |
| 2021-08-09 |
2.7145 USDT |
765,505.3956 |
2.9762 USDT |
2.4500 USDT |
3.1875 USDT |
2.4711 USDT |
| 2021-08-08 |
2.9009 USDT |
532,423.0176 |
2.8170 USDT |
2.6942 USDT |
3.0899 USDT |
2.9195 USDT |
| 2021-08-07 |
3.0812 USDT |
480,583.8730 |
3.2197 USDT |
2.8400 USDT |
3.3000 USDT |
3.0071 USDT |
| 2021-08-06 |
3.5752 USDT |
490,578.2074 |
3.7879 USDT |
3.0380 USDT |
4.0100 USDT |
3.2721 USDT |
| 2021-08-05 |
4.2433 USDT |
401,263.4224 |
4.1151 USDT |
3.6109 USDT |
4.8652 USDT |
3.7686 USDT |
| 2021-08-04 |
4.4163 USDT |
293,257.2186 |
4.6741 USDT |
4.0169 USDT |
4.8900 USDT |
4.1028 USDT |
| 2021-08-03 |
4.5939 USDT |
348,878.0268 |
4.3780 USDT |
4.1600 USDT |
5.0839 USDT |
4.6277 USDT |
| 2021-08-02 |
4.2249 USDT |
395,386.9021 |
4.1208 USDT |
3.9584 USDT |
4.5900 USDT |
4.2968 USDT |
| 2021-08-01 |
3.6969 USDT |
267,620.1682 |
3.7210 USDT |
3.4256 USDT |
4.0678 USDT |
4.0587 USDT |
| 2021-07-31 |
3.6478 USDT |
291,533.3663 |
3.5121 USDT |
3.4736 USDT |
3.8068 USDT |
3.6490 USDT |
| 2021-07-30 |
4.2395 USDT |
419,292.3284 |
4.1703 USDT |
3.6500 USDT |
4.7500 USDT |
3.7555 USDT |
| 2021-07-29 |
4.2375 USDT |
159,696.8270 |
4.2134 USDT |
4.0066 USDT |
4.3913 USDT |
4.2692 USDT |
| 2021-07-28 |
4.2472 USDT |
476,132.0489 |
4.3863 USDT |
3.8539 USDT |
4.6200 USDT |
4.3080 USDT |
| 2021-07-27 |
5.0223 USDT |
271,967.3493 |
5.2712 USDT |
4.3986 USDT |
5.6393 USDT |
4.5300 USDT |
| 2021-07-26 |
4.9055 USDT |
586,455.1877 |
6.9873 USDT |
3.9500 USDT |
7.0343 USDT |
5.2902 USDT |
| 2021-07-25 |
7.6681 USDT |
80,438.2291 |
7.7216 USDT |
7.3188 USDT |
7.9717 USDT |
7.5093 USDT |
| 2021-07-24 |
8.0244 USDT |
87,237.3279 |
8.2295 USDT |
7.5558 USDT |
8.3742 USDT |
7.9718 USDT |
| 2021-07-23 |
9.1619 USDT |
74,081.6582 |
9.3362 USDT |
8.6000 USDT |
9.6207 USDT |
8.7201 USDT |
| 2021-07-22 |
9.5446 USDT |
80,534.3922 |
9.5578 USDT |
9.1833 USDT |
9.9003 USDT |
9.4876 USDT |
| 2021-07-21 |
10.8793 USDT |
193,445.4677 |
13.0829 USDT |
8.8349 USDT |
13.4500 USDT |
9.7037 USDT |
| 2021-07-20 |
12.9865 USDT |
112,094.8381 |
11.9080 USDT |
11.6798 USDT |
13.6065 USDT |
13.3535 USDT |
| 2021-07-19 |
11.7302 USDT |
91,382.3851 |
10.9030 USDT |
10.7738 USDT |
12.1933 USDT |
11.8118 USDT |
| 2021-07-18 |
10.8200 USDT |
56,457.1126 |
11.2001 USDT |
10.1952 USDT |
11.5000 USDT |
11.0831 USDT |
| 2021-07-17 |
11.1965 USDT |
77,050.9702 |
11.2500 USDT |
10.7034 USDT |
11.5243 USDT |
11.0425 USDT |
| 2021-07-16 |
11.0026 USDT |
117,332.4693 |
10.8216 USDT |
10.4287 USDT |
11.7164 USDT |
11.2500 USDT |
| 2021-07-15 |
10.7610 USDT |
95,012.0436 |
9.9570 USDT |
9.6430 USDT |
11.5353 USDT |
10.9115 USDT |
| 2021-07-14 |
10.3961 USDT |
76,894.8275 |
10.0933 USDT |
9.6894 USDT |
11.1100 USDT |
9.8262 USDT |
| 2021-07-13 |
10.0460 USDT |
70,831.3267 |
9.7019 USDT |
9.5000 USDT |
10.4845 USDT |
10.2389 USDT |
| 2021-07-12 |
9.3461 USDT |
83,117.4760 |
8.8298 USDT |
8.5518 USDT |
10.0440 USDT |
9.7039 USDT |
| 2021-07-11 |
9.1047 USDT |
81,000.2612 |
9.4898 USDT |
8.5423 USDT |
9.6324 USDT |
8.7961 USDT |
| 2021-07-10 |
9.3342 USDT |
61,969.8721 |
9.2269 USDT |
8.8658 USDT |
9.8306 USDT |
9.5562 USDT |
| 2021-07-09 |
9.7868 USDT |
70,078.5976 |
10.1796 USDT |
8.9501 USDT |
10.6569 USDT |
9.0534 USDT |
| 2021-07-08 |
10.0355 USDT |
142,416.0718 |
9.3371 USDT |
9.2081 USDT |
11.0000 USDT |
10.1483 USDT |
| 2021-07-07 |
8.7762 USDT |
64,780.2875 |
8.9869 USDT |
8.3526 USDT |
9.2911 USDT |
9.2911 USDT |
| 2021-07-06 |
9.0640 USDT |
87,513.7956 |
9.4500 USDT |
8.3263 USDT |
9.5453 USDT |
9.1430 USDT |
| 2021-07-05 |
9.1281 USDT |
158,854.7170 |
8.3499 USDT |
8.3499 USDT |
9.8364 USDT |
9.2448 USDT |