Identifier on Kucoin: CANDY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-28 |
0.0717 USDT |
139,803.8061 CANDY |
0.0715 USDT |
0.0711 USDT |
0.0727 USDT |
0.0719 USDT |
| 2023-10-27 |
0.0713 USDT |
217,147.0011 CANDY |
0.0714 USDT |
0.0686 USDT |
0.0728 USDT |
0.0716 USDT |
| 2023-10-26 |
0.0696 USDT |
201,794.4300 CANDY |
0.0677 USDT |
0.0674 USDT |
0.0718 USDT |
0.0713 USDT |
| 2023-10-25 |
0.0689 USDT |
187,442.1866 CANDY |
0.0690 USDT |
0.0660 USDT |
0.0705 USDT |
0.0676 USDT |
| 2023-10-24 |
0.0685 USDT |
172,078.9001 CANDY |
0.0664 USDT |
0.0663 USDT |
0.0698 USDT |
0.0696 USDT |
| 2023-10-23 |
0.0664 USDT |
416,304.0978 CANDY |
0.0638 USDT |
0.0601 USDT |
0.0760 USDT |
0.0668 USDT |
| 2023-10-22 |
0.0733 USDT |
483,542.5421 CANDY |
0.0625 USDT |
0.0620 USDT |
0.0860 USDT |
0.0702 USDT |
| 2023-10-21 |
0.0626 USDT |
100,236.5518 CANDY |
0.0627 USDT |
0.0620 USDT |
0.0633 USDT |
0.0625 USDT |
| 2023-10-20 |
0.0635 USDT |
97,589.7414 CANDY |
0.0639 USDT |
0.0627 USDT |
0.0641 USDT |
0.0628 USDT |
| 2023-10-19 |
0.0643 USDT |
142,927.8959 CANDY |
0.0660 USDT |
0.0621 USDT |
0.0665 USDT |
0.0641 USDT |
| 2023-10-18 |
0.0668 USDT |
168,347.1228 CANDY |
0.0651 USDT |
0.0646 USDT |
0.0723 USDT |
0.0678 USDT |
| 2023-10-17 |
0.0685 USDT |
399,673.8162 CANDY |
0.0707 USDT |
0.0620 USDT |
0.0727 USDT |
0.0651 USDT |
| 2023-10-16 |
0.0724 USDT |
160,601.7390 CANDY |
0.0718 USDT |
0.0715 USDT |
0.0736 USDT |
0.0717 USDT |
| 2023-10-15 |
0.0764 USDT |
436,374.6794 CANDY |
0.0742 USDT |
0.0705 USDT |
0.0890 USDT |
0.0707 USDT |
| 2023-10-14 |
0.0732 USDT |
169,303.8289 CANDY |
0.0720 USDT |
0.0717 USDT |
0.0747 USDT |
0.0741 USDT |
| 2023-10-13 |
0.0742 USDT |
291,544.4327 CANDY |
0.0786 USDT |
0.0698 USDT |
0.0815 USDT |
0.0725 USDT |
| 2023-10-12 |
0.0766 USDT |
491,617.9480 CANDY |
0.0697 USDT |
0.0697 USDT |
0.0839 USDT |
0.0795 USDT |
| 2023-10-11 |
0.0726 USDT |
775,342.6953 CANDY |
0.0659 USDT |
0.0658 USDT |
0.0869 USDT |
0.0690 USDT |
| 2023-10-10 |
0.0632 USDT |
225,673.5939 CANDY |
0.0618 USDT |
0.0609 USDT |
0.0656 USDT |
0.0655 USDT |
| 2023-10-09 |
0.0672 USDT |
913,019.7926 CANDY |
0.0575 USDT |
0.0567 USDT |
0.0807 USDT |
0.0602 USDT |
| 2023-10-08 |
0.0567 USDT |
189,927.7765 CANDY |
0.0574 USDT |
0.0559 USDT |
0.0583 USDT |
0.0564 USDT |
| 2023-10-07 |
0.0577 USDT |
234,330.6785 CANDY |
0.0580 USDT |
0.0564 USDT |
0.0603 USDT |
0.0573 USDT |
| 2023-10-06 |
0.0580 USDT |
224,603.7054 CANDY |
0.0579 USDT |
0.0565 USDT |
0.0607 USDT |
0.0582 USDT |
| 2023-10-05 |
0.0573 USDT |
170,037.4696 CANDY |
0.0572 USDT |
0.0558 USDT |
0.0590 USDT |
0.0579 USDT |
| 2023-10-04 |
0.0584 USDT |
228,144.8280 CANDY |
0.0592 USDT |
0.0570 USDT |
0.0600 USDT |
0.0575 USDT |
| 2023-10-03 |
0.0612 USDT |
414,922.4795 CANDY |
0.0631 USDT |
0.0564 USDT |
0.0645 USDT |
0.0595 USDT |
| 2023-10-02 |
0.0609 USDT |
733,224.4651 CANDY |
0.0643 USDT |
0.0567 USDT |
0.0647 USDT |
0.0622 USDT |
| 2023-10-01 |
0.0642 USDT |
177,733.9154 CANDY |
0.0643 USDT |
0.0620 USDT |
0.0650 USDT |
0.0641 USDT |
| 2023-09-30 |
0.0627 USDT |
198,851.4743 CANDY |
0.0632 USDT |
0.0605 USDT |
0.0668 USDT |
0.0664 USDT |
| 2023-09-29 |
0.0626 USDT |
374,408.3813 CANDY |
0.0604 USDT |
0.0594 USDT |
0.0650 USDT |
0.0632 USDT |
| 2023-09-28 |
0.0674 USDT |
1,069,546.7390 CANDY |
0.0676 USDT |
0.0590 USDT |
0.0800 USDT |
0.0602 USDT |
| 2023-09-27 |
0.0617 USDT |
896,794.7522 CANDY |
0.0541 USDT |
0.0541 USDT |
0.0726 USDT |
0.0711 USDT |
| 2023-09-26 |
0.0568 USDT |
305,106.0491 CANDY |
0.0589 USDT |
0.0531 USDT |
0.0594 USDT |
0.0548 USDT |
| 2023-09-25 |
0.0585 USDT |
397,113.8976 CANDY |
0.0581 USDT |
0.0570 USDT |
0.0600 USDT |
0.0589 USDT |
| 2023-09-24 |
0.0567 USDT |
411,086.9251 CANDY |
0.0572 USDT |
0.0506 USDT |
0.0611 USDT |
0.0583 USDT |
| 2023-09-23 |
0.0629 USDT |
1,090,248.3979 CANDY |
0.0553 USDT |
0.0540 USDT |
0.0709 USDT |
0.0575 USDT |
| 2023-09-22 |
0.0511 USDT |
772,291.5283 CANDY |
0.0505 USDT |
0.0441 USDT |
0.0578 USDT |
0.0554 USDT |
| 2023-09-21 |
0.0515 USDT |
569,383.3529 CANDY |
0.0567 USDT |
0.0454 USDT |
0.0576 USDT |
0.0502 USDT |
| 2023-09-20 |
0.0579 USDT |
367,493.1048 CANDY |
0.0590 USDT |
0.0552 USDT |
0.0601 USDT |
0.0573 USDT |
| 2023-09-19 |
0.0642 USDT |
922,810.9793 CANDY |
0.0593 USDT |
0.0580 USDT |
0.0720 USDT |
0.0597 USDT |
| 2023-09-18 |
0.0726 USDT |
1,567,646.4501 CANDY |
0.0706 USDT |
0.0515 USDT |
0.0910 USDT |
0.0587 USDT |
| 2023-09-17 |
0.0673 USDT |
3,921,405.5576 CANDY |
0.0445 USDT |
0.0443 USDT |
0.1011 USDT |
0.0717 USDT |
| 2023-09-16 |
0.0423 USDT |
663,003.3539 CANDY |
0.0436 USDT |
0.0380 USDT |
0.0462 USDT |
0.0426 USDT |
| 2023-09-15 |
0.0418 USDT |
1,410,455.6941 CANDY |
0.0364 USDT |
0.0351 USDT |
0.0499 USDT |
0.0427 USDT |
| 2023-09-14 |
0.0338 USDT |
794,584.1447 CANDY |
0.0312 USDT |
0.0304 USDT |
0.0417 USDT |
0.0415 USDT |
| 2023-09-13 |
0.0373 USDT |
393,069.7642 CANDY |
0.0425 USDT |
0.0283 USDT |
0.0430 USDT |
0.0312 USDT |
| 2023-09-12 |
0.0450 USDT |
226,206.1349 CANDY |
0.0466 USDT |
0.0423 USDT |
0.0472 USDT |
0.0426 USDT |
| 2023-09-11 |
0.0506 USDT |
247,178.5256 CANDY |
0.0489 USDT |
0.0480 USDT |
0.0533 USDT |
0.0494 USDT |
| 2023-09-10 |
0.0576 USDT |
1,084,598.5901 CANDY |
0.0528 USDT |
0.0496 USDT |
0.0636 USDT |
0.0518 USDT |
| 2023-09-09 |
0.0537 USDT |
344,331.5495 CANDY |
0.0509 USDT |
0.0500 USDT |
0.0585 USDT |
0.0527 USDT |