Identifier on Kucoin: CANDY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.0183 USDT |
2,475,007.9827 CANDY |
0.0182 USDT |
0.0176 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-02-04 |
0.0184 USDT |
3,389,753.3488 CANDY |
0.0187 USDT |
0.0174 USDT |
0.0192 USDT |
0.0182 USDT |
| 2024-02-03 |
0.0200 USDT |
8,080,908.4857 CANDY |
0.0183 USDT |
0.0178 USDT |
0.0230 USDT |
0.0186 USDT |
| 2024-02-02 |
0.0182 USDT |
3,007,325.5097 CANDY |
0.0184 USDT |
0.0175 USDT |
0.0192 USDT |
0.0179 USDT |
| 2024-02-01 |
0.0193 USDT |
4,929,619.3649 CANDY |
0.0204 USDT |
0.0177 USDT |
0.0214 USDT |
0.0181 USDT |
| 2024-01-31 |
0.0222 USDT |
5,834,156.6917 CANDY |
0.0216 USDT |
0.0200 USDT |
0.0250 USDT |
0.0204 USDT |
| 2024-01-30 |
0.0261 USDT |
21,561,666.0992 CANDY |
0.0258 USDT |
0.0203 USDT |
0.0316 USDT |
0.0219 USDT |
| 2024-01-29 |
0.0244 USDT |
33,207,774.6800 CANDY |
0.0170 USDT |
0.0169 USDT |
0.0320 USDT |
0.0271 USDT |
| 2024-01-28 |
0.0171 USDT |
2,140,858.6297 CANDY |
0.0167 USDT |
0.0163 USDT |
0.0176 USDT |
0.0172 USDT |
| 2024-01-27 |
0.0170 USDT |
6,815,954.8084 CANDY |
0.0182 USDT |
0.0153 USDT |
0.0182 USDT |
0.0168 USDT |
| 2024-01-26 |
0.0186 USDT |
2,425,070.8610 CANDY |
0.0187 USDT |
0.0180 USDT |
0.0192 USDT |
0.0183 USDT |
| 2024-01-25 |
0.0194 USDT |
4,005,945.1863 CANDY |
0.0188 USDT |
0.0180 USDT |
0.0218 USDT |
0.0187 USDT |
| 2024-01-24 |
0.0217 USDT |
9,869,406.9128 CANDY |
0.0186 USDT |
0.0178 USDT |
0.0279 USDT |
0.0188 USDT |
| 2024-01-23 |
0.0186 USDT |
2,639,485.7169 CANDY |
0.0198 USDT |
0.0173 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-01-22 |
0.0209 USDT |
2,250,768.1356 CANDY |
0.0222 USDT |
0.0190 USDT |
0.0224 USDT |
0.0194 USDT |
| 2024-01-21 |
0.0222 USDT |
1,859,008.5493 CANDY |
0.0230 USDT |
0.0210 USDT |
0.0233 USDT |
0.0217 USDT |
| 2024-01-20 |
0.0238 USDT |
3,474,162.2218 CANDY |
0.0246 USDT |
0.0217 USDT |
0.0250 USDT |
0.0229 USDT |
| 2024-01-19 |
0.0236 USDT |
4,869,466.4007 CANDY |
0.0236 USDT |
0.0229 USDT |
0.0265 USDT |
0.0257 USDT |
| 2024-01-18 |
0.0254 USDT |
3,993,177.2219 CANDY |
0.0261 USDT |
0.0240 USDT |
0.0265 USDT |
0.0246 USDT |
| 2024-01-17 |
0.0272 USDT |
2,890,092.4572 CANDY |
0.0278 USDT |
0.0260 USDT |
0.0287 USDT |
0.0261 USDT |
| 2024-01-16 |
0.0289 USDT |
6,618,607.2949 CANDY |
0.0273 USDT |
0.0268 USDT |
0.0310 USDT |
0.0284 USDT |
| 2024-01-15 |
0.0279 USDT |
10,318,923.8295 CANDY |
0.0293 USDT |
0.0250 USDT |
0.0321 USDT |
0.0263 USDT |
| 2024-01-14 |
0.0302 USDT |
6,809,362.5744 CANDY |
0.0314 USDT |
0.0275 USDT |
0.0320 USDT |
0.0292 USDT |
| 2024-01-13 |
0.0315 USDT |
5,609,357.0463 CANDY |
0.0320 USDT |
0.0291 USDT |
0.0348 USDT |
0.0325 USDT |
| 2024-01-12 |
0.0357 USDT |
4,244,384.1552 CANDY |
0.0355 USDT |
0.0335 USDT |
0.0375 USDT |
0.0344 USDT |
| 2024-01-11 |
0.0390 USDT |
4,797,346.8253 CANDY |
0.0404 USDT |
0.0330 USDT |
0.0450 USDT |
0.0353 USDT |
| 2024-01-10 |
0.0362 USDT |
2,304,369.4666 CANDY |
0.0388 USDT |
0.0330 USDT |
0.0393 USDT |
0.0355 USDT |
| 2024-01-09 |
0.0399 USDT |
1,918,618.7482 CANDY |
0.0412 USDT |
0.0368 USDT |
0.0430 USDT |
0.0386 USDT |
| 2024-01-08 |
0.0429 USDT |
2,428,829.8599 CANDY |
0.0465 USDT |
0.0381 USDT |
0.0470 USDT |
0.0427 USDT |
| 2024-01-07 |
0.0516 USDT |
3,371,908.5442 CANDY |
0.0520 USDT |
0.0441 USDT |
0.0574 USDT |
0.0464 USDT |
| 2024-01-06 |
0.0507 USDT |
2,362,361.6317 CANDY |
0.0465 USDT |
0.0434 USDT |
0.0594 USDT |
0.0514 USDT |
| 2024-01-05 |
0.0477 USDT |
1,677,807.9705 CANDY |
0.0490 USDT |
0.0450 USDT |
0.0501 USDT |
0.0469 USDT |
| 2024-01-04 |
0.0514 USDT |
2,065,950.8206 CANDY |
0.0514 USDT |
0.0480 USDT |
0.0563 USDT |
0.0490 USDT |
| 2024-01-03 |
0.0554 USDT |
1,876,277.5902 CANDY |
0.0627 USDT |
0.0496 USDT |
0.0638 USDT |
0.0514 USDT |
| 2024-01-02 |
0.0645 USDT |
1,502,264.6233 CANDY |
0.0668 USDT |
0.0590 USDT |
0.0680 USDT |
0.0629 USDT |
| 2024-01-01 |
0.0671 USDT |
1,261,522.4685 CANDY |
0.0672 USDT |
0.0655 USDT |
0.0687 USDT |
0.0681 USDT |
| 2023-12-31 |
0.0680 USDT |
3,905,667.9392 CANDY |
0.0699 USDT |
0.0661 USDT |
0.0710 USDT |
0.0668 USDT |
| 2023-12-30 |
0.0745 USDT |
4,681,145.9598 CANDY |
0.0709 USDT |
0.0664 USDT |
0.0793 USDT |
0.0702 USDT |
| 2023-12-29 |
0.0704 USDT |
888,635.7453 CANDY |
0.0701 USDT |
0.0685 USDT |
0.0726 USDT |
0.0710 USDT |
| 2023-12-28 |
0.0705 USDT |
1,254,918.7486 CANDY |
0.0748 USDT |
0.0680 USDT |
0.0756 USDT |
0.0697 USDT |
| 2023-12-27 |
0.0714 USDT |
1,669,653.5889 CANDY |
0.0706 USDT |
0.0680 USDT |
0.0770 USDT |
0.0758 USDT |
| 2023-12-26 |
0.0714 USDT |
1,990,443.7263 CANDY |
0.0754 USDT |
0.0680 USDT |
0.0758 USDT |
0.0700 USDT |
| 2023-12-25 |
0.0742 USDT |
1,566,715.0093 CANDY |
0.0735 USDT |
0.0714 USDT |
0.0785 USDT |
0.0754 USDT |
| 2023-12-24 |
0.0766 USDT |
2,555,845.2705 CANDY |
0.0756 USDT |
0.0725 USDT |
0.0820 USDT |
0.0744 USDT |
| 2023-12-23 |
0.0781 USDT |
1,477,774.2640 CANDY |
0.0822 USDT |
0.0730 USDT |
0.0834 USDT |
0.0757 USDT |
| 2023-12-22 |
0.0808 USDT |
2,353,774.4466 CANDY |
0.0769 USDT |
0.0745 USDT |
0.0870 USDT |
0.0820 USDT |
| 2023-12-21 |
0.0781 USDT |
2,554,654.0551 CANDY |
0.0833 USDT |
0.0711 USDT |
0.0860 USDT |
0.0781 USDT |
| 2023-12-20 |
0.0851 USDT |
1,372,435.0002 CANDY |
0.0855 USDT |
0.0809 USDT |
0.0884 USDT |
0.0834 USDT |
| 2023-12-19 |
0.0939 USDT |
4,190,797.6664 CANDY |
0.0919 USDT |
0.0808 USDT |
0.1150 USDT |
0.0823 USDT |
| 2023-12-18 |
0.0917 USDT |
2,319,183.7302 CANDY |
0.1034 USDT |
0.0835 USDT |
0.1066 USDT |
0.0921 USDT |