Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.2343 USDT |
120,234.8356 |
0.2445 USDT |
0.2200 USDT |
0.2506 USDT |
0.2317 USDT |
| 2024-03-27 |
0.2433 USDT |
138,644.4080 |
0.2370 USDT |
0.2173 USDT |
0.2551 USDT |
0.2520 USDT |
| 2024-03-26 |
0.2340 USDT |
90,666.0573 |
0.2396 USDT |
0.2212 USDT |
0.2443 USDT |
0.2403 USDT |
| 2024-03-25 |
0.2478 USDT |
175,285.3979 |
0.2712 USDT |
0.2264 USDT |
0.2787 USDT |
0.2374 USDT |
| 2024-03-24 |
0.2966 USDT |
82,910.3853 |
0.3058 USDT |
0.2800 USDT |
0.3207 USDT |
0.2800 USDT |
| 2024-03-23 |
0.2987 USDT |
86,147.7904 |
0.3075 USDT |
0.2853 USDT |
0.3135 USDT |
0.2996 USDT |
| 2024-03-22 |
0.3111 USDT |
88,192.4375 |
0.2868 USDT |
0.2752 USDT |
0.3248 USDT |
0.3106 USDT |
| 2024-03-21 |
0.2804 USDT |
103,075.8675 |
0.2686 USDT |
0.2613 USDT |
0.3030 USDT |
0.2879 USDT |
| 2024-03-20 |
0.3065 USDT |
326,125.4763 |
0.3179 USDT |
0.2600 USDT |
0.3674 USDT |
0.2635 USDT |
| 2024-03-19 |
0.3168 USDT |
164,858.8118 |
0.2839 USDT |
0.2828 USDT |
0.3432 USDT |
0.3270 USDT |
| 2024-03-18 |
0.2849 USDT |
100,110.2955 |
0.2775 USDT |
0.2725 USDT |
0.2950 USDT |
0.2836 USDT |
| 2024-03-17 |
0.2928 USDT |
207,968.9420 |
0.3002 USDT |
0.2726 USDT |
0.3217 USDT |
0.2797 USDT |
| 2024-03-16 |
0.2737 USDT |
138,307.0044 |
0.2620 USDT |
0.2554 USDT |
0.2995 USDT |
0.2939 USDT |
| 2024-03-15 |
0.2790 USDT |
225,205.2642 |
0.2428 USDT |
0.2340 USDT |
0.3250 USDT |
0.2527 USDT |
| 2024-03-14 |
0.2417 USDT |
121,130.0239 |
0.2253 USDT |
0.2201 USDT |
0.2721 USDT |
0.2460 USDT |
| 2024-03-13 |
0.2311 USDT |
114,093.4859 |
0.2426 USDT |
0.2196 USDT |
0.2433 USDT |
0.2289 USDT |
| 2024-03-12 |
0.2444 USDT |
162,900.6004 |
0.2357 USDT |
0.2244 USDT |
0.2682 USDT |
0.2432 USDT |
| 2024-03-11 |
0.2420 USDT |
250,092.3769 |
0.2736 USDT |
0.2101 USDT |
0.2956 USDT |
0.2360 USDT |
| 2024-03-10 |
0.2734 USDT |
71,166.8381 |
0.2865 USDT |
0.2601 USDT |
0.2894 USDT |
0.2720 USDT |
| 2024-03-09 |
0.2852 USDT |
59,249.1575 |
0.2895 USDT |
0.2708 USDT |
0.3146 USDT |
0.2841 USDT |
| 2024-03-08 |
0.2861 USDT |
190,648.2879 |
0.3035 USDT |
0.2587 USDT |
0.3146 USDT |
0.2892 USDT |
| 2024-03-07 |
0.3037 USDT |
100,417.9851 |
0.3177 USDT |
0.2885 USDT |
0.3399 USDT |
0.3006 USDT |
| 2024-03-06 |
0.3148 USDT |
140,155.9789 |
0.3400 USDT |
0.2810 USDT |
0.3637 USDT |
0.3130 USDT |
| 2024-03-05 |
0.3076 USDT |
346,561.6056 |
0.2839 USDT |
0.2704 USDT |
0.3503 USDT |
0.3220 USDT |
| 2024-03-04 |
0.3176 USDT |
195,143.7073 |
0.3644 USDT |
0.2909 USDT |
0.3802 USDT |
0.3092 USDT |
| 2024-03-03 |
0.3808 USDT |
41,506.1891 |
0.3852 USDT |
0.3680 USDT |
0.3935 USDT |
0.3768 USDT |
| 2024-03-02 |
0.3860 USDT |
52,260.9996 |
0.3842 USDT |
0.3673 USDT |
0.4013 USDT |
0.3797 USDT |
| 2024-03-01 |
0.3874 USDT |
117,562.6811 |
0.3953 USDT |
0.3672 USDT |
0.4069 USDT |
0.3672 USDT |
| 2024-02-29 |
0.3753 USDT |
123,589.7823 |
0.3693 USDT |
0.3527 USDT |
0.4094 USDT |
0.3807 USDT |
| 2024-02-28 |
0.4180 USDT |
384,196.4397 |
0.5000 USDT |
0.3449 USDT |
0.5170 USDT |
0.3883 USDT |
| 2024-02-27 |
0.5277 USDT |
80,544.1066 |
0.5965 USDT |
0.4921 USDT |
0.6419 USDT |
0.5311 USDT |
| 2024-02-26 |
0.6548 USDT |
21,830.9819 |
0.7084 USDT |
0.5718 USDT |
0.7500 USDT |
0.5888 USDT |
| 2024-02-25 |
0.7111 USDT |
6,535.2946 |
0.7235 USDT |
0.6893 USDT |
0.7249 USDT |
0.6912 USDT |
| 2024-02-24 |
0.7288 USDT |
2,889.5538 |
0.7516 USDT |
0.7099 USDT |
0.7587 USDT |
0.7224 USDT |
| 2024-02-23 |
0.7361 USDT |
3,792.3689 |
0.7250 USDT |
0.7205 USDT |
0.7599 USDT |
0.7366 USDT |
| 2024-02-22 |
0.7097 USDT |
14,611.1722 |
0.7055 USDT |
0.6950 USDT |
0.7374 USDT |
0.6950 USDT |
| 2024-02-21 |
0.7328 USDT |
24,773.5293 |
0.6815 USDT |
0.6815 USDT |
0.7517 USDT |
0.7201 USDT |
| 2024-02-20 |
0.7027 USDT |
53,499.3522 |
0.7098 USDT |
0.6059 USDT |
0.7461 USDT |
0.6871 USDT |
| 2024-02-19 |
0.6875 USDT |
28,545.1301 |
0.6846 USDT |
0.6727 USDT |
0.7243 USDT |
0.7020 USDT |
| 2024-02-18 |
0.7037 USDT |
23,132.9590 |
0.7184 USDT |
0.6858 USDT |
0.7308 USDT |
0.7069 USDT |
| 2024-02-17 |
0.7114 USDT |
48,307.2562 |
0.6846 USDT |
0.6841 USDT |
0.7528 USDT |
0.7112 USDT |
| 2024-02-16 |
0.7016 USDT |
35,805.2471 |
0.7000 USDT |
0.6694 USDT |
0.7240 USDT |
0.7015 USDT |
| 2024-02-15 |
0.6750 USDT |
48,284.7110 |
0.6935 USDT |
0.6538 USDT |
0.7505 USDT |
0.7261 USDT |
| 2024-02-14 |
0.7267 USDT |
55,977.7297 |
0.8231 USDT |
0.6818 USDT |
0.8345 USDT |
0.7003 USDT |
| 2024-02-13 |
0.8418 USDT |
55,658.0801 |
0.7823 USDT |
0.7000 USDT |
0.9480 USDT |
0.8082 USDT |
| 2024-02-12 |
0.8637 USDT |
61,749.6044 |
0.8913 USDT |
0.7776 USDT |
0.9232 USDT |
0.8045 USDT |
| 2024-02-11 |
0.8970 USDT |
14,900.5921 |
0.9327 USDT |
0.8668 USDT |
0.9327 USDT |
0.9141 USDT |
| 2024-02-10 |
0.9503 USDT |
17,686.8612 |
0.9680 USDT |
0.9351 USDT |
0.9697 USDT |
0.9428 USDT |
| 2024-02-09 |
1.0112 USDT |
39,840.2826 |
1.1271 USDT |
0.9001 USDT |
1.1271 USDT |
0.9189 USDT |
| 2024-02-08 |
1.1446 USDT |
10,524.9467 |
1.2047 USDT |
1.1028 USDT |
1.2047 USDT |
1.1403 USDT |