Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.0206 USDT |
2,968,619.1293 |
0.0202 USDT |
0.0200 USDT |
0.0210 USDT |
0.0206 USDT |
| 2023-12-08 |
0.0208 USDT |
5,592,433.1590 |
0.0215 USDT |
0.0195 USDT |
0.0218 USDT |
0.0202 USDT |
| 2023-12-07 |
0.0212 USDT |
9,718,776.5837 |
0.0208 USDT |
0.0204 USDT |
0.0221 USDT |
0.0215 USDT |
| 2023-12-06 |
0.0206 USDT |
4,948,252.7210 |
0.0204 USDT |
0.0201 USDT |
0.0213 USDT |
0.0210 USDT |
| 2023-12-05 |
0.0233 USDT |
9,702,917.0791 |
0.0239 USDT |
0.0220 USDT |
0.0248 USDT |
0.0229 USDT |
| 2023-12-04 |
0.0253 USDT |
10,348,934.4199 |
0.0279 USDT |
0.0236 USDT |
0.0281 USDT |
0.0240 USDT |
| 2023-12-03 |
0.0291 USDT |
1,488,815.2409 |
0.0291 USDT |
0.0285 USDT |
0.0295 USDT |
0.0290 USDT |
| 2023-12-02 |
0.0301 USDT |
3,343,672.9731 |
0.0312 USDT |
0.0286 USDT |
0.0313 USDT |
0.0294 USDT |
| 2023-12-01 |
0.0320 USDT |
5,071,509.9496 |
0.0335 USDT |
0.0306 USDT |
0.0343 USDT |
0.0313 USDT |
| 2023-11-30 |
0.0340 USDT |
3,733,338.9943 |
0.0330 USDT |
0.0326 USDT |
0.0362 USDT |
0.0338 USDT |
| 2023-11-29 |
0.0329 USDT |
1,591,912.4737 |
0.0333 USDT |
0.0320 USDT |
0.0339 USDT |
0.0331 USDT |
| 2023-11-28 |
0.0335 USDT |
3,730,212.1789 |
0.0350 USDT |
0.0323 USDT |
0.0360 USDT |
0.0332 USDT |
| 2023-11-27 |
0.0352 USDT |
2,218,055.8746 |
0.0342 USDT |
0.0337 USDT |
0.0363 USDT |
0.0356 USDT |
| 2023-11-26 |
0.0337 USDT |
2,202,504.5399 |
0.0335 USDT |
0.0328 USDT |
0.0349 USDT |
0.0343 USDT |
| 2023-11-25 |
0.0330 USDT |
3,830,797.8142 |
0.0336 USDT |
0.0320 USDT |
0.0340 USDT |
0.0335 USDT |
| 2023-11-24 |
0.0334 USDT |
3,089,383.1828 |
0.0347 USDT |
0.0320 USDT |
0.0349 USDT |
0.0334 USDT |
| 2023-11-23 |
0.0349 USDT |
2,010,323.9182 |
0.0348 USDT |
0.0339 USDT |
0.0359 USDT |
0.0346 USDT |
| 2023-11-22 |
0.0368 USDT |
4,546,947.2294 |
0.0399 USDT |
0.0332 USDT |
0.0405 USDT |
0.0350 USDT |
| 2023-11-21 |
0.0369 USDT |
4,615,129.2075 |
0.0351 USDT |
0.0348 USDT |
0.0385 USDT |
0.0382 USDT |
| 2023-11-20 |
0.0358 USDT |
2,822,288.0521 |
0.0353 USDT |
0.0345 USDT |
0.0372 USDT |
0.0353 USDT |
| 2023-11-19 |
0.0375 USDT |
1,024,818.1990 |
0.0379 USDT |
0.0367 USDT |
0.0386 USDT |
0.0370 USDT |
| 2023-11-18 |
0.0382 USDT |
2,106,806.2952 |
0.0383 USDT |
0.0374 USDT |
0.0388 USDT |
0.0378 USDT |
| 2023-11-17 |
0.0386 USDT |
2,411,893.9991 |
0.0393 USDT |
0.0372 USDT |
0.0401 USDT |
0.0390 USDT |
| 2023-11-16 |
0.0379 USDT |
8,054,078.1669 |
0.0345 USDT |
0.0340 USDT |
0.0421 USDT |
0.0393 USDT |
| 2023-11-15 |
0.0385 USDT |
4,161,209.9075 |
0.0426 USDT |
0.0349 USDT |
0.0433 USDT |
0.0358 USDT |
| 2023-11-14 |
0.0415 USDT |
7,977,642.4583 |
0.0401 USDT |
0.0386 USDT |
0.0449 USDT |
0.0422 USDT |
| 2023-11-13 |
0.0384 USDT |
2,533,585.6917 |
0.0378 USDT |
0.0366 USDT |
0.0401 USDT |
0.0395 USDT |
| 2023-11-12 |
0.0376 USDT |
2,166,381.0963 |
0.0376 USDT |
0.0367 USDT |
0.0388 USDT |
0.0377 USDT |
| 2023-11-11 |
0.0386 USDT |
4,105,511.4497 |
0.0372 USDT |
0.0364 USDT |
0.0421 USDT |
0.0376 USDT |
| 2023-11-10 |
0.0379 USDT |
3,331,578.7935 |
0.0385 USDT |
0.0365 USDT |
0.0399 USDT |
0.0365 USDT |
| 2023-11-09 |
0.0383 USDT |
10,245,947.8887 |
0.0424 USDT |
0.0340 USDT |
0.0434 USDT |
0.0403 USDT |
| 2023-11-08 |
0.0433 USDT |
2,165,800.4346 |
0.0434 USDT |
0.0416 USDT |
0.0444 USDT |
0.0418 USDT |
| 2023-11-07 |
0.0445 USDT |
2,599,136.1021 |
0.0452 USDT |
0.0421 USDT |
0.0469 USDT |
0.0431 USDT |
| 2023-11-06 |
0.0452 USDT |
1,429,574.5047 |
0.0448 USDT |
0.0442 USDT |
0.0463 USDT |
0.0453 USDT |
| 2023-11-05 |
0.0452 USDT |
2,209,795.0528 |
0.0448 USDT |
0.0439 USDT |
0.0471 USDT |
0.0441 USDT |
| 2023-11-04 |
0.0458 USDT |
853,640.5496 |
0.0457 USDT |
0.0452 USDT |
0.0465 USDT |
0.0452 USDT |
| 2023-11-03 |
0.0473 USDT |
3,700,621.6922 |
0.0453 USDT |
0.0449 USDT |
0.0500 USDT |
0.0464 USDT |
| 2023-11-02 |
0.0444 USDT |
3,943,954.0734 |
0.0434 USDT |
0.0415 USDT |
0.0473 USDT |
0.0454 USDT |