Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.0157 USDT |
40,108.7822 |
0.0160 USDT |
0.0150 USDT |
0.0162 USDT |
0.0160 USDT |
| 2025-04-22 |
0.0189 USDT |
423,919.0788 |
0.0196 USDT |
0.0174 USDT |
0.0197 USDT |
0.0174 USDT |
| 2025-04-21 |
0.0204 USDT |
331,765.6797 |
0.0216 USDT |
0.0195 USDT |
0.0216 USDT |
0.0205 USDT |
| 2025-04-20 |
0.0225 USDT |
248,669.4720 |
0.0220 USDT |
0.0220 USDT |
0.0232 USDT |
0.0222 USDT |
| 2025-04-19 |
0.0220 USDT |
4,936.7416 |
0.0221 USDT |
0.0216 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-04-18 |
0.0221 USDT |
5,902.5845 |
0.0223 USDT |
0.0219 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-04-17 |
0.0225 USDT |
255,799.2967 |
0.0225 USDT |
0.0222 USDT |
0.0230 USDT |
0.0222 USDT |
| 2025-04-16 |
0.0230 USDT |
22,013.2974 |
0.0227 USDT |
0.0221 USDT |
0.0235 USDT |
0.0224 USDT |
| 2025-04-15 |
0.0228 USDT |
20,753.2519 |
0.0216 USDT |
0.0210 USDT |
0.0231 USDT |
0.0228 USDT |
| 2025-04-14 |
0.0225 USDT |
212,145.0837 |
0.0220 USDT |
0.0216 USDT |
0.0230 USDT |
0.0218 USDT |
| 2025-04-13 |
0.0223 USDT |
61,403.2343 |
0.0217 USDT |
0.0214 USDT |
0.0235 USDT |
0.0232 USDT |
| 2025-04-12 |
0.0230 USDT |
345,026.0146 |
0.0240 USDT |
0.0217 USDT |
0.0243 USDT |
0.0224 USDT |
| 2025-04-11 |
0.0254 USDT |
466,435.3316 |
0.0270 USDT |
0.0230 USDT |
0.0274 USDT |
0.0232 USDT |
| 2025-04-10 |
0.0260 USDT |
212,448.7648 |
0.0246 USDT |
0.0241 USDT |
0.0265 USDT |
0.0262 USDT |
| 2025-04-09 |
0.0294 USDT |
593,781.2369 |
0.0322 USDT |
0.0236 USDT |
0.0331 USDT |
0.0236 USDT |
| 2025-04-08 |
0.0274 USDT |
90,792.7265 |
0.0271 USDT |
0.0264 USDT |
0.0289 USDT |
0.0286 USDT |
| 2025-04-07 |
0.0309 USDT |
352,615.6350 |
0.0308 USDT |
0.0265 USDT |
0.0339 USDT |
0.0283 USDT |
| 2025-04-06 |
0.0271 USDT |
384,710.2629 |
0.0265 USDT |
0.0265 USDT |
0.0285 USDT |
0.0283 USDT |
| 2025-04-05 |
0.0262 USDT |
55,718.9483 |
0.0259 USDT |
0.0258 USDT |
0.0268 USDT |
0.0261 USDT |
| 2025-04-04 |
0.0265 USDT |
133,591.1338 |
0.0269 USDT |
0.0250 USDT |
0.0275 USDT |
0.0260 USDT |
| 2025-04-03 |
0.0265 USDT |
215,829.6899 |
0.0268 USDT |
0.0254 USDT |
0.0279 USDT |
0.0272 USDT |
| 2025-04-02 |
0.0238 USDT |
268,192.3985 |
0.0250 USDT |
0.0230 USDT |
0.0257 USDT |
0.0237 USDT |
| 2025-04-01 |
0.0250 USDT |
529,171.1431 |
0.0264 USDT |
0.0243 USDT |
0.0268 USDT |
0.0251 USDT |
| 2025-03-31 |
0.0271 USDT |
48,470.8653 |
0.0270 USDT |
0.0267 USDT |
0.0279 USDT |
0.0267 USDT |
| 2025-03-30 |
0.0263 USDT |
115,316.0759 |
0.0272 USDT |
0.0259 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-03-29 |
0.0263 USDT |
87,006.1011 |
0.0256 USDT |
0.0254 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-03-28 |
0.0244 USDT |
481,844.1533 |
0.0229 USDT |
0.0229 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-03-27 |
0.0231 USDT |
24,143.7240 |
0.0229 USDT |
0.0225 USDT |
0.0239 USDT |
0.0228 USDT |
| 2025-03-26 |
0.0233 USDT |
476,658.4938 |
0.0222 USDT |
0.0220 USDT |
0.0240 USDT |
0.0231 USDT |
| 2025-03-25 |
0.0228 USDT |
106,036.4375 |
0.0230 USDT |
0.0224 USDT |
0.0239 USDT |
0.0225 USDT |
| 2025-03-24 |
0.0229 USDT |
406,494.2976 |
0.0240 USDT |
0.0220 USDT |
0.0245 USDT |
0.0220 USDT |
| 2025-03-23 |
0.0248 USDT |
76,431.5962 |
0.0258 USDT |
0.0245 USDT |
0.0258 USDT |
0.0252 USDT |
| 2025-03-22 |
0.0254 USDT |
2,241.7206 |
0.0252 USDT |
0.0251 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-03-21 |
0.0257 USDT |
92,753.7099 |
0.0255 USDT |
0.0253 USDT |
0.0265 USDT |
0.0262 USDT |
| 2025-03-20 |
0.0244 USDT |
130,760.5424 |
0.0237 USDT |
0.0237 USDT |
0.0260 USDT |
0.0253 USDT |
| 2025-03-19 |
0.0258 USDT |
155,869.7391 |
0.0275 USDT |
0.0240 USDT |
0.0275 USDT |
0.0240 USDT |
| 2025-03-18 |
0.0280 USDT |
102,853.2325 |
0.0270 USDT |
0.0240 USDT |
0.0295 USDT |
0.0275 USDT |
| 2025-03-17 |
0.0264 USDT |
87,989.6627 |
0.0269 USDT |
0.0259 USDT |
0.0274 USDT |
0.0266 USDT |
| 2025-03-16 |
0.0272 USDT |
543,863.4351 |
0.0263 USDT |
0.0258 USDT |
0.0299 USDT |
0.0270 USDT |
| 2025-03-15 |
0.0264 USDT |
23,968.4720 |
0.0261 USDT |
0.0257 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-03-14 |
0.0272 USDT |
205,184.5845 |
0.0289 USDT |
0.0257 USDT |
0.0289 USDT |
0.0257 USDT |
| 2025-03-13 |
0.0292 USDT |
457,211.9793 |
0.0265 USDT |
0.0263 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-03-12 |
0.0276 USDT |
193,435.1313 |
0.0270 USDT |
0.0245 USDT |
0.0328 USDT |
0.0279 USDT |
| 2025-03-11 |
0.0335 USDT |
377,068.5484 |
0.0320 USDT |
0.0290 USDT |
0.0347 USDT |
0.0290 USDT |
| 2025-03-10 |
0.0297 USDT |
1,390,365.6913 |
0.0306 USDT |
0.0265 USDT |
0.0335 USDT |
0.0318 USDT |
| 2025-03-09 |
0.0271 USDT |
204,854.2079 |
0.0262 USDT |
0.0259 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-03-08 |
0.0257 USDT |
63,878.6987 |
0.0250 USDT |
0.0250 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-03-07 |
0.0242 USDT |
481,966.7474 |
0.0227 USDT |
0.0223 USDT |
0.0267 USDT |
0.0245 USDT |
| 2025-03-06 |
0.0230 USDT |
480,998.9106 |
0.0229 USDT |
0.0215 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-03-05 |
0.0243 USDT |
369,807.6987 |
0.0253 USDT |
0.0229 USDT |
0.0256 USDT |
0.0237 USDT |