Identifier on Kucoin: BTCDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.0276 USDT |
345,204.9736 |
0.0228 USDT |
0.0228 USDT |
0.0295 USDT |
0.0241 USDT |
| 2025-03-03 |
0.0244 USDT |
1,064,166.0773 |
0.0207 USDT |
0.0204 USDT |
0.0269 USDT |
0.0256 USDT |
| 2025-03-02 |
0.0224 USDT |
633,413.2028 |
0.0279 USDT |
0.0180 USDT |
0.0287 USDT |
0.0203 USDT |
| 2025-03-01 |
0.0289 USDT |
110,547.2249 |
0.0293 USDT |
0.0276 USDT |
0.0299 USDT |
0.0288 USDT |
| 2025-02-28 |
0.0324 USDT |
386,437.1982 |
0.0302 USDT |
0.0280 USDT |
0.0350 USDT |
0.0290 USDT |
| 2025-02-27 |
0.0284 USDT |
52,368.7307 |
0.0290 USDT |
0.0268 USDT |
0.0293 USDT |
0.0274 USDT |
| 2025-02-26 |
0.0286 USDT |
442,347.8687 |
0.0266 USDT |
0.0256 USDT |
0.0311 USDT |
0.0287 USDT |
| 2025-02-25 |
0.0252 USDT |
588,238.7276 |
0.0244 USDT |
0.0235 USDT |
0.0277 USDT |
0.0264 USDT |
| 2025-02-24 |
0.0219 USDT |
147,804.6824 |
0.0209 USDT |
0.0196 USDT |
0.0254 USDT |
0.0229 USDT |
| 2025-02-23 |
0.0215 USDT |
88,935.5981 |
0.0206 USDT |
0.0206 USDT |
0.0218 USDT |
0.0213 USDT |
| 2025-02-22 |
0.0206 USDT |
32,812.1174 |
0.0206 USDT |
0.0206 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-02-21 |
0.0201 USDT |
511,203.6235 |
0.0202 USDT |
0.0193 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-02-20 |
0.0201 USDT |
228,294.0543 |
0.0203 USDT |
0.0197 USDT |
0.0209 USDT |
0.0202 USDT |
| 2025-02-19 |
0.0215 USDT |
101,805.5305 |
0.0214 USDT |
0.0209 USDT |
0.0216 USDT |
0.0214 USDT |
| 2025-02-18 |
0.0222 USDT |
201,467.3614 |
0.0218 USDT |
0.0212 USDT |
0.0230 USDT |
0.0219 USDT |
| 2025-02-17 |
0.0214 USDT |
124,221.4969 |
0.0210 USDT |
0.0209 USDT |
0.0221 USDT |
0.0214 USDT |
| 2025-02-16 |
0.0206 USDT |
92,132.5259 |
0.0205 USDT |
0.0200 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-02-15 |
0.0204 USDT |
5,510.2476 |
0.0205 USDT |
0.0200 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-02-14 |
0.0207 USDT |
3,327.6678 |
0.0212 USDT |
0.0197 USDT |
0.0212 USDT |
0.0197 USDT |
| 2025-02-13 |
0.0213 USDT |
256,301.4674 |
0.0208 USDT |
0.0208 USDT |
0.0225 USDT |
0.0215 USDT |
| 2025-02-12 |
0.0216 USDT |
66,383.7781 |
0.0214 USDT |
0.0200 USDT |
0.0225 USDT |
0.0213 USDT |
| 2025-02-11 |
0.0203 USDT |
8,079.8272 |
0.0202 USDT |
0.0197 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-02-10 |
0.0207 USDT |
8,078.2371 |
0.0207 USDT |
0.0200 USDT |
0.0220 USDT |
0.0211 USDT |
| 2025-02-09 |
0.0211 USDT |
37,184.7545 |
0.0211 USDT |
0.0209 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-02-08 |
0.0213 USDT |
80,425.9688 |
0.0209 USDT |
0.0209 USDT |
0.0216 USDT |
0.0212 USDT |
| 2025-02-07 |
0.0200 USDT |
18,017.3931 |
0.0210 USDT |
0.0189 USDT |
0.0210 USDT |
0.0198 USDT |
| 2025-02-06 |
0.0209 USDT |
36,712.7472 |
0.0209 USDT |
0.0194 USDT |
0.0215 USDT |
0.0207 USDT |
| 2025-02-05 |
0.0206 USDT |
35,340.7975 |
0.0205 USDT |
0.0199 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-02-04 |
0.0190 USDT |
273,456.8720 |
0.0186 USDT |
0.0173 USDT |
0.0210 USDT |
0.0206 USDT |
| 2025-02-03 |
0.0221 USDT |
947,411.2360 |
0.0209 USDT |
0.0180 USDT |
0.0250 USDT |
0.0180 USDT |
| 2025-02-02 |
0.0199 USDT |
459,568.2334 |
0.0192 USDT |
0.0192 USDT |
0.0206 USDT |
0.0202 USDT |
| 2025-02-01 |
0.0186 USDT |
49,047.3203 |
0.0184 USDT |
0.0184 USDT |
0.0190 USDT |
0.0185 USDT |
| 2025-01-31 |
0.0174 USDT |
82,640.6610 |
0.0175 USDT |
0.0172 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-01-30 |
0.0173 USDT |
425,030.2056 |
0.0182 USDT |
0.0168 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-01-29 |
0.0185 USDT |
399,261.8422 |
0.0192 USDT |
0.0179 USDT |
0.0192 USDT |
0.0185 USDT |
| 2025-01-28 |
0.0185 USDT |
190,323.5145 |
0.0183 USDT |
0.0182 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-01-27 |
0.0200 USDT |
739,258.3811 |
0.0186 USDT |
0.0182 USDT |
0.0212 USDT |
0.0187 USDT |
| 2025-01-26 |
0.0175 USDT |
705,795.7209 |
0.0177 USDT |
0.0171 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-01-25 |
0.0177 USDT |
193,983.1106 |
0.0177 USDT |
0.0175 USDT |
0.0179 USDT |
0.0175 USDT |
| 2025-01-24 |
0.0175 USDT |
553,287.0862 |
0.0183 USDT |
0.0167 USDT |
0.0186 USDT |
0.0177 USDT |
| 2025-01-23 |
0.0187 USDT |
616,111.2912 |
0.0182 USDT |
0.0174 USDT |
0.0193 USDT |
0.0180 USDT |
| 2025-01-22 |
0.0176 USDT |
156,338.7448 |
0.0170 USDT |
0.0169 USDT |
0.0182 USDT |
0.0175 USDT |
| 2025-01-21 |
0.0175 USDT |
553,335.4362 |
0.0187 USDT |
0.0166 USDT |
0.0206 USDT |
0.0173 USDT |
| 2025-01-20 |
0.0176 USDT |
6,805,499.9926 |
0.0203 USDT |
0.0156 USDT |
0.0212 USDT |
0.0182 USDT |
| 2025-01-19 |
0.0181 USDT |
655,176.3597 |
0.0185 USDT |
0.0171 USDT |
0.0189 USDT |
0.0172 USDT |
| 2025-01-18 |
0.0189 USDT |
1,107,229.3161 |
0.0186 USDT |
0.0181 USDT |
0.0198 USDT |
0.0185 USDT |
| 2025-01-17 |
0.0195 USDT |
908,837.0793 |
0.0210 USDT |
0.0181 USDT |
0.0210 USDT |
0.0185 USDT |
| 2025-01-16 |
0.0225 USDT |
436,960.5819 |
0.0212 USDT |
0.0210 USDT |
0.0237 USDT |
0.0223 USDT |
| 2025-01-15 |
0.0227 USDT |
592,250.0569 |
0.0241 USDT |
0.0216 USDT |
0.0244 USDT |
0.0223 USDT |
| 2025-01-14 |
0.0247 USDT |
418,342.1856 |
0.0260 USDT |
0.0236 USDT |
0.0261 USDT |
0.0238 USDT |