Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0202 USDT |
3,772,328.9570 |
0.0203 USDT |
0.0196 USDT |
0.0210 USDT |
0.0208 USDT |
| 2024-01-27 |
0.0209 USDT |
2,477,966.0863 |
0.0208 USDT |
0.0204 USDT |
0.0214 USDT |
0.0204 USDT |
| 2024-01-26 |
0.0216 USDT |
7,307,329.7114 |
0.0240 USDT |
0.0200 USDT |
0.0244 USDT |
0.0207 USDT |
| 2024-01-25 |
0.0243 USDT |
2,970,948.1014 |
0.0241 USDT |
0.0239 USDT |
0.0250 USDT |
0.0241 USDT |
| 2024-01-24 |
0.0242 USDT |
7,261,336.8076 |
0.0245 USDT |
0.0232 USDT |
0.0250 USDT |
0.0240 USDT |
| 2024-01-23 |
0.0255 USDT |
10,300,538.6370 |
0.0249 USDT |
0.0238 USDT |
0.0268 USDT |
0.0252 USDT |
| 2024-01-22 |
0.0233 USDT |
8,248,211.4598 |
0.0217 USDT |
0.0217 USDT |
0.0251 USDT |
0.0247 USDT |
| 2024-01-21 |
0.0216 USDT |
1,387,083.0230 |
0.0215 USDT |
0.0214 USDT |
0.0219 USDT |
0.0215 USDT |
| 2024-01-20 |
0.0216 USDT |
2,054,061.8065 |
0.0214 USDT |
0.0212 USDT |
0.0219 USDT |
0.0215 USDT |
| 2024-01-19 |
0.0223 USDT |
7,460,909.6965 |
0.0223 USDT |
0.0205 USDT |
0.0238 USDT |
0.0217 USDT |
| 2024-01-18 |
0.0211 USDT |
7,260,496.5634 |
0.0200 USDT |
0.0198 USDT |
0.0232 USDT |
0.0229 USDT |
| 2024-01-17 |
0.0203 USDT |
3,063,615.6553 |
0.0198 USDT |
0.0196 USDT |
0.0209 USDT |
0.0204 USDT |
| 2024-01-16 |
0.0199 USDT |
3,877,085.0119 |
0.0205 USDT |
0.0190 USDT |
0.0211 USDT |
0.0196 USDT |
| 2024-01-15 |
0.0204 USDT |
6,847,417.0047 |
0.0217 USDT |
0.0193 USDT |
0.0217 USDT |
0.0197 USDT |
| 2024-01-14 |
0.0203 USDT |
4,711,121.4129 |
0.0202 USDT |
0.0197 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-01-13 |
0.0200 USDT |
11,193,065.3099 |
0.0202 USDT |
0.0174 USDT |
0.0207 USDT |
0.0201 USDT |
| 2024-01-12 |
0.0186 USDT |
20,413,964.6204 |
0.0162 USDT |
0.0162 USDT |
0.0218 USDT |
0.0204 USDT |
| 2024-01-11 |
0.0162 USDT |
30,188,224.5503 |
0.0157 USDT |
0.0139 USDT |
0.0187 USDT |
0.0162 USDT |
| 2024-01-10 |
0.0169 USDT |
12,846,805.6175 |
0.0163 USDT |
0.0150 USDT |
0.0184 USDT |
0.0162 USDT |
| 2024-01-09 |
0.0161 USDT |
5,117,061.5078 |
0.0157 USDT |
0.0156 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-01-08 |
0.0183 USDT |
9,659,964.0152 |
0.0198 USDT |
0.0156 USDT |
0.0220 USDT |
0.0159 USDT |
| 2024-01-07 |
0.0197 USDT |
947,515.6249 |
0.0198 USDT |
0.0192 USDT |
0.0201 USDT |
0.0196 USDT |
| 2024-01-06 |
0.0201 USDT |
2,026,264.9739 |
0.0199 USDT |
0.0196 USDT |
0.0205 USDT |
0.0199 USDT |
| 2024-01-05 |
0.0205 USDT |
8,831,833.2744 |
0.0194 USDT |
0.0191 USDT |
0.0219 USDT |
0.0197 USDT |
| 2024-01-04 |
0.0204 USDT |
4,991,448.9694 |
0.0216 USDT |
0.0190 USDT |
0.0219 USDT |
0.0197 USDT |
| 2024-01-03 |
0.0214 USDT |
9,879,182.0190 |
0.0189 USDT |
0.0182 USDT |
0.0239 USDT |
0.0219 USDT |
| 2024-01-02 |
0.0185 USDT |
10,728,005.5790 |
0.0196 USDT |
0.0174 USDT |
0.0202 USDT |
0.0189 USDT |
| 2024-01-01 |
0.0216 USDT |
2,716,588.9672 |
0.0230 USDT |
0.0204 USDT |
0.0232 USDT |
0.0208 USDT |
| 2023-12-31 |
0.0224 USDT |
2,409,081.7734 |
0.0226 USDT |
0.0217 USDT |
0.0240 USDT |
0.0225 USDT |
| 2023-12-30 |
0.0230 USDT |
2,681,627.9272 |
0.0228 USDT |
0.0221 USDT |
0.0241 USDT |
0.0230 USDT |
| 2023-12-29 |
0.0227 USDT |
2,206,853.0775 |
0.0220 USDT |
0.0215 USDT |
0.0236 USDT |
0.0231 USDT |
| 2023-12-28 |
0.0219 USDT |
2,386,107.2000 |
0.0213 USDT |
0.0205 USDT |
0.0226 USDT |
0.0221 USDT |
| 2023-12-27 |
0.0216 USDT |
3,582,751.5853 |
0.0223 USDT |
0.0205 USDT |
0.0229 USDT |
0.0210 USDT |
| 2023-12-26 |
0.0222 USDT |
3,772,393.6248 |
0.0205 USDT |
0.0205 USDT |
0.0235 USDT |
0.0221 USDT |
| 2023-12-25 |
0.0209 USDT |
2,212,326.9811 |
0.0214 USDT |
0.0204 USDT |
0.0218 USDT |
0.0210 USDT |
| 2023-12-24 |
0.0205 USDT |
2,341,107.2616 |
0.0205 USDT |
0.0202 USDT |
0.0209 USDT |
0.0209 USDT |
| 2023-12-23 |
0.0205 USDT |
1,749,376.4089 |
0.0200 USDT |
0.0200 USDT |
0.0210 USDT |
0.0204 USDT |
| 2023-12-22 |
0.0203 USDT |
4,491,672.1806 |
0.0201 USDT |
0.0194 USDT |
0.0208 USDT |
0.0202 USDT |
| 2023-12-21 |
0.0204 USDT |
4,844,837.6883 |
0.0203 USDT |
0.0196 USDT |
0.0210 USDT |
0.0205 USDT |
| 2023-12-20 |
0.0204 USDT |
11,822,327.7016 |
0.0226 USDT |
0.0191 USDT |
0.0227 USDT |
0.0205 USDT |
| 2023-12-19 |
0.0219 USDT |
7,818,639.2684 |
0.0219 USDT |
0.0208 USDT |
0.0233 USDT |
0.0226 USDT |
| 2023-12-18 |
0.0244 USDT |
5,638,608.6528 |
0.0240 USDT |
0.0235 USDT |
0.0255 USDT |
0.0237 USDT |
| 2023-12-17 |
0.0232 USDT |
3,872,899.1878 |
0.0226 USDT |
0.0224 USDT |
0.0239 USDT |
0.0234 USDT |
| 2023-12-16 |
0.0226 USDT |
2,937,538.4475 |
0.0231 USDT |
0.0219 USDT |
0.0237 USDT |
0.0227 USDT |
| 2023-12-15 |
0.0224 USDT |
12,441,674.5036 |
0.0214 USDT |
0.0213 USDT |
0.0236 USDT |
0.0232 USDT |
| 2023-12-14 |
0.0219 USDT |
8,996,875.9524 |
0.0217 USDT |
0.0209 USDT |
0.0236 USDT |
0.0216 USDT |
| 2023-12-13 |
0.0228 USDT |
5,684,455.8415 |
0.0241 USDT |
0.0208 USDT |
0.0255 USDT |
0.0212 USDT |
| 2023-12-12 |
0.0242 USDT |
4,111,677.8912 |
0.0245 USDT |
0.0230 USDT |
0.0254 USDT |
0.0247 USDT |
| 2023-12-11 |
0.0235 USDT |
10,931,523.5339 |
0.0208 USDT |
0.0207 USDT |
0.0255 USDT |
0.0245 USDT |
| 2023-12-10 |
0.0207 USDT |
2,996,444.6361 |
0.0208 USDT |
0.0204 USDT |
0.0212 USDT |
0.0207 USDT |