Identifier on Kucoin: BTC3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0454 USDT |
6,231,587.1395 |
0.0468 USDT |
0.0425 USDT |
0.0488 USDT |
0.0434 USDT |
| 2023-10-31 |
0.0480 USDT |
2,314,281.9408 |
0.0470 USDT |
0.0465 USDT |
0.0492 USDT |
0.0478 USDT |
| 2023-10-30 |
0.0471 USDT |
2,803,656.4498 |
0.0468 USDT |
0.0451 USDT |
0.0489 USDT |
0.0476 USDT |
| 2023-10-29 |
0.0473 USDT |
1,761,246.7246 |
0.0490 USDT |
0.0462 USDT |
0.0496 USDT |
0.0472 USDT |
| 2023-10-28 |
0.0488 USDT |
2,186,049.9077 |
0.0498 USDT |
0.0475 USDT |
0.0509 USDT |
0.0488 USDT |
| 2023-10-27 |
0.0496 USDT |
3,953,426.4292 |
0.0487 USDT |
0.0474 USDT |
0.0519 USDT |
0.0505 USDT |
| 2023-10-26 |
0.0482 USDT |
3,513,526.6005 |
0.0470 USDT |
0.0457 USDT |
0.0506 USDT |
0.0482 USDT |
| 2023-10-25 |
0.0475 USDT |
5,055,635.6483 |
0.0496 USDT |
0.0441 USDT |
0.0511 USDT |
0.0474 USDT |
| 2023-10-24 |
0.0482 USDT |
11,175,017.2480 |
0.0535 USDT |
0.0427 USDT |
0.0547 USDT |
0.0500 USDT |
| 2023-10-23 |
0.0700 USDT |
4,527,880.8394 |
0.0771 USDT |
0.0638 USDT |
0.0776 USDT |
0.0658 USDT |
| 2023-10-22 |
0.0774 USDT |
731,157.7518 |
0.0776 USDT |
0.0747 USDT |
0.0789 USDT |
0.0783 USDT |
| 2023-10-21 |
0.0771 USDT |
1,902,467.7655 |
0.0793 USDT |
0.0741 USDT |
0.0812 USDT |
0.0775 USDT |
| 2023-10-20 |
0.0808 USDT |
2,139,721.8619 |
0.0895 USDT |
0.0767 USDT |
0.0898 USDT |
0.0806 USDT |
| 2023-10-19 |
0.0907 USDT |
937,768.3631 |
0.0923 USDT |
0.0873 USDT |
0.0948 USDT |
0.0901 USDT |
| 2023-10-18 |
0.0908 USDT |
682,995.0783 |
0.0922 USDT |
0.0868 USDT |
0.0939 USDT |
0.0921 USDT |
| 2023-10-17 |
0.0925 USDT |
913,963.1795 |
0.0910 USDT |
0.0897 USDT |
0.0961 USDT |
0.0922 USDT |
| 2023-10-16 |
0.0948 USDT |
3,213,197.0535 |
0.1088 USDT |
0.0762 USDT |
0.1091 USDT |
0.0916 USDT |
| 2023-10-15 |
0.1117 USDT |
360,962.3178 |
0.1115 USDT |
0.1080 USDT |
0.1142 USDT |
0.1087 USDT |
| 2023-10-14 |
0.1111 USDT |
201,797.0824 |
0.1108 USDT |
0.1084 USDT |
0.1130 USDT |
0.1113 USDT |
| 2023-10-13 |
0.1124 USDT |
297,049.1325 |
0.1126 USDT |
0.1109 USDT |
0.1142 USDT |
0.1133 USDT |
| 2023-10-12 |
0.1130 USDT |
583,069.3339 |
0.1108 USDT |
0.1106 USDT |
0.1153 USDT |
0.1138 USDT |
| 2023-10-11 |
0.1110 USDT |
763,047.3542 |
0.1054 USDT |
0.1037 USDT |
0.1170 USDT |
0.1123 USDT |
| 2023-10-10 |
0.1045 USDT |
396,464.3339 |
0.1042 USDT |
0.1022 USDT |
0.1070 USDT |
0.1047 USDT |
| 2023-10-09 |
0.1029 USDT |
714,034.6973 |
0.0996 USDT |
0.0994 USDT |
0.1059 USDT |
0.1038 USDT |
| 2023-10-08 |
0.1003 USDT |
447,789.7418 |
0.1002 USDT |
0.0984 USDT |
0.1017 USDT |
0.0997 USDT |
| 2023-10-07 |
0.1000 USDT |
189,910.5745 |
0.1004 USDT |
0.0993 USDT |
0.1008 USDT |
0.1008 USDT |
| 2023-10-06 |
0.1020 USDT |
1,088,740.4292 |
0.1058 USDT |
0.0991 USDT |
0.1067 USDT |
0.0995 USDT |
| 2023-10-05 |
0.1032 USDT |
1,454,753.1224 |
0.1027 USDT |
0.0996 USDT |
0.1066 USDT |
0.1052 USDT |
| 2023-10-04 |
0.1043 USDT |
472,920.1255 |
0.1070 USDT |
0.1005 USDT |
0.1079 USDT |
0.1024 USDT |
| 2023-10-03 |
0.1049 USDT |
999,368.6234 |
0.1048 USDT |
0.1034 USDT |
0.1070 USDT |
0.1066 USDT |
| 2023-10-02 |
0.1004 USDT |
3,389,055.0653 |
0.1001 USDT |
0.0966 USDT |
0.1069 USDT |
0.1052 USDT |
| 2023-10-01 |
0.1103 USDT |
435,749.7399 |
0.1126 USDT |
0.1090 USDT |
0.1128 USDT |
0.1100 USDT |
| 2023-09-30 |
0.1122 USDT |
572,977.0704 |
0.1133 USDT |
0.1111 USDT |
0.1140 USDT |
0.1114 USDT |
| 2023-09-29 |
0.1130 USDT |
873,289.9119 |
0.1124 USDT |
0.1106 USDT |
0.1160 USDT |
0.1132 USDT |
| 2023-09-28 |
0.1158 USDT |
1,216,243.8287 |
0.1209 USDT |
0.1112 USDT |
0.1228 USDT |
0.1115 USDT |
| 2023-09-27 |
0.1198 USDT |
1,338,526.8424 |
0.1231 USDT |
0.1150 USDT |
0.1247 USDT |
0.1218 USDT |
| 2023-09-26 |
0.1229 USDT |
458,421.0915 |
0.1220 USDT |
0.1210 USDT |
0.1244 USDT |
0.1233 USDT |
| 2023-09-25 |
0.1231 USDT |
815,571.3262 |
0.1235 USDT |
0.1210 USDT |
0.1256 USDT |
0.1217 USDT |
| 2023-09-24 |
0.1200 USDT |
443,043.1812 |
0.1186 USDT |
0.1164 USDT |
0.1211 USDT |
0.1208 USDT |
| 2023-09-23 |
0.1187 USDT |
349,081.4348 |
0.1186 USDT |
0.1181 USDT |
0.1194 USDT |
0.1187 USDT |
| 2023-09-22 |
0.1181 USDT |
457,114.3094 |
0.1186 USDT |
0.1166 USDT |
0.1197 USDT |
0.1196 USDT |
| 2023-09-21 |
0.1155 USDT |
750,943.0565 |
0.1123 USDT |
0.1118 USDT |
0.1211 USDT |
0.1186 USDT |
| 2023-09-20 |
0.1127 USDT |
968,843.9812 |
0.1114 USDT |
0.1089 USDT |
0.1153 USDT |
0.1121 USDT |
| 2023-09-19 |
0.1117 USDT |
954,444.9103 |
0.1178 USDT |
0.1068 USDT |
0.1178 USDT |
0.1115 USDT |
| 2023-09-18 |
0.1136 USDT |
1,069,784.1846 |
0.1204 USDT |
0.1084 USDT |
0.1216 USDT |
0.1168 USDT |
| 2023-09-17 |
0.1202 USDT |
57,083.7560 |
0.1200 USDT |
0.1189 USDT |
0.1212 USDT |
0.1206 USDT |
| 2023-09-16 |
0.1189 USDT |
182,636.9500 |
0.1189 USDT |
0.1161 USDT |
0.1207 USDT |
0.1196 USDT |
| 2023-09-15 |
0.1203 USDT |
469,300.9514 |
0.1204 USDT |
0.1179 USDT |
0.1238 USDT |
0.1183 USDT |
| 2023-09-14 |
0.1216 USDT |
1,542,004.0872 |
0.1246 USDT |
0.1160 USDT |
0.1255 USDT |
0.1191 USDT |
| 2023-09-13 |
0.1257 USDT |
1,118,125.4591 |
0.1296 USDT |
0.1222 USDT |
0.1311 USDT |
0.1256 USDT |