Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
13.5232 USDT |
294,437.8749 |
13.2214 USDT |
11.2967 USDT |
16.9302 USDT |
12.1716 USDT |
| 2021-06-21 |
12.0721 USDT |
259,440.7336 |
9.9410 USDT |
9.8520 USDT |
13.5944 USDT |
13.0003 USDT |
| 2021-06-20 |
10.4753 USDT |
195,899.3934 |
9.9591 USDT |
9.5385 USDT |
11.8529 USDT |
9.8596 USDT |
| 2021-06-19 |
9.7823 USDT |
114,628.0009 |
9.7824 USDT |
9.2411 USDT |
10.5948 USDT |
9.9688 USDT |
| 2021-06-18 |
9.2256 USDT |
152,417.1296 |
8.2512 USDT |
8.2296 USDT |
10.2000 USDT |
9.8661 USDT |
| 2021-06-17 |
7.9905 USDT |
138,677.3198 |
8.0804 USDT |
7.2000 USDT |
8.7214 USDT |
8.2703 USDT |
| 2021-06-16 |
7.6646 USDT |
208,337.3738 |
7.1650 USDT |
6.8900 USDT |
8.2000 USDT |
8.0417 USDT |
| 2021-06-15 |
7.0866 USDT |
218,921.6973 |
7.0155 USDT |
6.6001 USDT |
7.8393 USDT |
7.2028 USDT |
| 2021-06-14 |
7.4150 USDT |
318,970.1789 |
7.8500 USDT |
6.6206 USDT |
8.0769 USDT |
7.1617 USDT |
| 2021-06-13 |
9.4099 USDT |
226,268.1382 |
11.1139 USDT |
7.6501 USDT |
11.7000 USDT |
8.0901 USDT |
| 2021-06-12 |
10.9019 USDT |
148,523.6854 |
9.6770 USDT |
9.6259 USDT |
11.8000 USDT |
11.0000 USDT |
| 2021-06-11 |
10.0030 USDT |
119,956.3628 |
10.2000 USDT |
9.3500 USDT |
10.7496 USDT |
9.6765 USDT |
| 2021-06-10 |
9.9519 USDT |
212,364.9480 |
9.6800 USDT |
8.7770 USDT |
11.2200 USDT |
10.0100 USDT |
| 2021-06-09 |
11.2545 USDT |
254,937.8670 |
14.0804 USDT |
9.3300 USDT |
15.4670 USDT |
9.5558 USDT |
| 2021-06-08 |
14.8852 USDT |
126,131.7095 |
14.0068 USDT |
13.2202 USDT |
17.0250 USDT |
14.2048 USDT |
| 2021-06-07 |
12.1800 USDT |
81,389.0263 |
11.7360 USDT |
10.6697 USDT |
13.9999 USDT |
13.4981 USDT |
| 2021-06-06 |
11.5333 USDT |
60,855.1020 |
12.0357 USDT |
11.0121 USDT |
12.3503 USDT |
11.9696 USDT |
| 2021-06-05 |
11.6443 USDT |
74,446.2025 |
10.9609 USDT |
10.0103 USDT |
12.7687 USDT |
12.3070 USDT |
| 2021-06-04 |
10.6648 USDT |
84,666.6565 |
9.2149 USDT |
9.1001 USDT |
11.7770 USDT |
10.9941 USDT |
| 2021-06-03 |
9.7495 USDT |
46,683.7448 |
10.6438 USDT |
9.0181 USDT |
10.9266 USDT |
9.2784 USDT |
| 2021-06-02 |
10.6216 USDT |
50,105.1779 |
11.3242 USDT |
9.9538 USDT |
12.0000 USDT |
10.6014 USDT |
| 2021-06-01 |
11.4345 USDT |
46,104.3052 |
10.9353 USDT |
10.4342 USDT |
12.3079 USDT |
11.5698 USDT |
| 2021-05-31 |
12.0500 USDT |
66,777.8036 |
12.6980 USDT |
10.6959 USDT |
14.2500 USDT |
10.9154 USDT |
| 2021-05-30 |
13.1368 USDT |
56,679.2239 |
13.9471 USDT |
11.7747 USDT |
15.5011 USDT |
12.6463 USDT |
| 2021-05-29 |
13.2081 USDT |
92,730.5416 |
12.7448 USDT |
11.1563 USDT |
15.0373 USDT |
14.3280 USDT |
| 2021-05-28 |
12.1288 USDT |
113,173.7787 |
10.5046 USDT |
10.2399 USDT |
13.6693 USDT |
12.8000 USDT |
| 2021-05-27 |
10.3498 USDT |
105,890.1232 |
9.8557 USDT |
9.0170 USDT |
11.5300 USDT |
10.5348 USDT |
| 2021-05-26 |
10.0393 USDT |
61,641.8369 |
10.7075 USDT |
8.5550 USDT |
11.0790 USDT |
10.3700 USDT |
| 2021-05-25 |
11.0891 USDT |
68,139.2857 |
10.2599 USDT |
9.4282 USDT |
12.4156 USDT |
10.9600 USDT |
| 2021-05-24 |
11.9237 USDT |
131,367.4665 |
14.8182 USDT |
9.3797 USDT |
15.2500 USDT |
10.2873 USDT |
| 2021-05-23 |
15.1226 USDT |
114,693.1777 |
12.2948 USDT |
11.3376 USDT |
18.5115 USDT |
15.7502 USDT |
| 2021-05-22 |
12.2752 USDT |
126,973.2425 |
12.5660 USDT |
10.6948 USDT |
15.0000 USDT |
11.9600 USDT |
| 2021-05-21 |
12.0353 USDT |
190,489.2623 |
10.0174 USDT |
8.8744 USDT |
15.4604 USDT |
13.1890 USDT |
| 2021-05-20 |
10.9845 USDT |
150,021.2310 |
14.4924 USDT |
8.5646 USDT |
16.3817 USDT |
10.2713 USDT |
| 2021-05-19 |
14.5763 USDT |
281,527.0286 |
11.3333 USDT |
10.4103 USDT |
40.0000 USDT |
12.5379 USDT |
| 2021-05-18 |
10.5440 USDT |
93,169.1230 |
10.8889 USDT |
9.1822 USDT |
11.8180 USDT |
11.4893 USDT |
| 2021-05-17 |
10.6333 USDT |
161,442.9537 |
9.1636 USDT |
8.7900 USDT |
11.9051 USDT |
11.1908 USDT |
| 2021-05-16 |
9.1869 USDT |
90,810.7210 |
9.0000 USDT |
7.3984 USDT |
10.8382 USDT |
9.5661 USDT |
| 2021-05-15 |
8.2063 USDT |
75,907.1608 |
7.5600 USDT |
7.2161 USDT |
8.9508 USDT |
8.7888 USDT |
| 2021-05-14 |
7.5558 USDT |
49,076.2280 |
7.6695 USDT |
6.8229 USDT |
8.0835 USDT |
7.5004 USDT |
| 2021-05-13 |
7.8504 USDT |
345,773.1599 |
9.1477 USDT |
0.0002 USDT |
14.1200 USDT |
7.6695 USDT |
| 2021-05-12 |
7.2122 USDT |
96,826.8934 |
6.3129 USDT |
5.8653 USDT |
9.1034 USDT |
9.1034 USDT |
| 2021-05-11 |
6.7225 USDT |
32,751.9206 |
6.5914 USDT |
6.2232 USDT |
7.0840 USDT |
6.4037 USDT |
| 2021-05-10 |
6.2134 USDT |
29,397.1651 |
5.8192 USDT |
5.4490 USDT |
7.0902 USDT |
6.5348 USDT |
| 2021-05-09 |
5.9831 USDT |
42,650.4704 |
5.6436 USDT |
5.4949 USDT |
6.3609 USDT |
5.7906 USDT |
| 2021-05-08 |
5.7347 USDT |
38,462.7338 |
6.0002 USDT |
5.3846 USDT |
6.1933 USDT |
5.6425 USDT |
| 2021-05-07 |
6.2350 USDT |
34,991.3056 |
6.3586 USDT |
5.6256 USDT |
6.7282 USDT |
6.0084 USDT |
| 2021-05-06 |
6.2801 USDT |
35,703.1873 |
6.0100 USDT |
5.7000 USDT |
6.7530 USDT |
6.3656 USDT |
| 2021-05-05 |
6.7816 USDT |
91,333.5446 |
7.7563 USDT |
5.7747 USDT |
7.8959 USDT |
6.0841 USDT |
| 2021-05-04 |
7.0613 USDT |
68,659.3595 |
6.3676 USDT |
6.3676 USDT |
7.8262 USDT |
7.7377 USDT |