Identifier on Kucoin: CANDY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-07 |
0.0514 USDT |
325,063.1591 CANDY |
0.0511 USDT |
0.0486 USDT |
0.0553 USDT |
0.0507 USDT |
| 2023-09-06 |
0.0540 USDT |
312,779.5627 CANDY |
0.0589 USDT |
0.0486 USDT |
0.0603 USDT |
0.0512 USDT |
| 2023-09-05 |
0.0594 USDT |
357,379.5641 CANDY |
0.0631 USDT |
0.0557 USDT |
0.0644 USDT |
0.0590 USDT |
| 2023-09-04 |
0.0648 USDT |
135,413.3192 CANDY |
0.0672 USDT |
0.0629 USDT |
0.0679 USDT |
0.0639 USDT |
| 2023-09-03 |
0.0691 USDT |
387,794.6083 CANDY |
0.0660 USDT |
0.0655 USDT |
0.0750 USDT |
0.0673 USDT |
| 2023-09-02 |
0.0677 USDT |
238,404.4813 CANDY |
0.0714 USDT |
0.0630 USDT |
0.0758 USDT |
0.0683 USDT |
| 2023-09-01 |
0.0752 USDT |
105,362.5877 CANDY |
0.0781 USDT |
0.0698 USDT |
0.0794 USDT |
0.0720 USDT |
| 2023-08-31 |
0.0818 USDT |
75,867.4362 CANDY |
0.0870 USDT |
0.0768 USDT |
0.0870 USDT |
0.0786 USDT |
| 2023-08-30 |
0.0876 USDT |
165,049.5373 CANDY |
0.0879 USDT |
0.0854 USDT |
0.0899 USDT |
0.0872 USDT |
| 2023-08-29 |
0.0881 USDT |
200,388.0292 CANDY |
0.0894 USDT |
0.0847 USDT |
0.0912 USDT |
0.0870 USDT |
| 2023-08-28 |
0.0877 USDT |
139,345.5468 CANDY |
0.0858 USDT |
0.0848 USDT |
0.0908 USDT |
0.0881 USDT |
| 2023-08-27 |
0.0872 USDT |
122,972.1418 CANDY |
0.0915 USDT |
0.0856 USDT |
0.0916 USDT |
0.0867 USDT |
| 2023-08-26 |
0.0889 USDT |
160,398.4390 CANDY |
0.0913 USDT |
0.0854 USDT |
0.0936 USDT |
0.0909 USDT |
| 2023-08-25 |
0.0881 USDT |
201,098.3350 CANDY |
0.0942 USDT |
0.0841 USDT |
0.0943 USDT |
0.0883 USDT |
| 2023-08-24 |
0.0884 USDT |
149,844.2643 CANDY |
0.0878 USDT |
0.0860 USDT |
0.0918 USDT |
0.0907 USDT |
| 2023-08-23 |
0.0902 USDT |
278,669.7386 CANDY |
0.0963 USDT |
0.0842 USDT |
0.1000 USDT |
0.0870 USDT |
| 2023-08-22 |
0.0895 USDT |
276,454.5292 CANDY |
0.0861 USDT |
0.0839 USDT |
0.0945 USDT |
0.0930 USDT |
| 2023-08-21 |
0.0931 USDT |
432,994.5047 CANDY |
0.0872 USDT |
0.0832 USDT |
0.1087 USDT |
0.0874 USDT |
| 2023-08-20 |
0.0877 USDT |
145,810.8172 CANDY |
0.0874 USDT |
0.0854 USDT |
0.0915 USDT |
0.0884 USDT |
| 2023-08-19 |
0.0862 USDT |
244,171.2387 CANDY |
0.0852 USDT |
0.0825 USDT |
0.0903 USDT |
0.0873 USDT |
| 2023-08-18 |
0.1009 USDT |
1,404,405.6487 CANDY |
0.0944 USDT |
0.0815 USDT |
0.1290 USDT |
0.0815 USDT |
| 2023-08-17 |
0.0943 USDT |
1,307,694.1815 CANDY |
0.0769 USDT |
0.0752 USDT |
0.1135 USDT |
0.0942 USDT |
| 2023-08-16 |
0.0873 USDT |
266,585.4777 CANDY |
0.0918 USDT |
0.0750 USDT |
0.0958 USDT |
0.0768 USDT |
| 2023-08-15 |
0.0902 USDT |
536,430.9667 CANDY |
0.0853 USDT |
0.0809 USDT |
0.0960 USDT |
0.0893 USDT |
| 2023-08-14 |
0.0905 USDT |
713,737.1988 CANDY |
0.0777 USDT |
0.0731 USDT |
0.1100 USDT |
0.0860 USDT |
| 2023-08-13 |
0.0824 USDT |
163,969.8750 CANDY |
0.0845 USDT |
0.0778 USDT |
0.0866 USDT |
0.0798 USDT |
| 2023-08-12 |
0.0847 USDT |
172,948.2750 CANDY |
0.0862 USDT |
0.0810 USDT |
0.0930 USDT |
0.0848 USDT |
| 2023-08-11 |
0.0903 USDT |
240,345.1293 CANDY |
0.0881 USDT |
0.0823 USDT |
0.0979 USDT |
0.0851 USDT |
| 2023-08-10 |
0.0907 USDT |
229,929.7511 CANDY |
0.0867 USDT |
0.0822 USDT |
0.0999 USDT |
0.0878 USDT |
| 2023-08-09 |
0.0876 USDT |
288,774.7014 CANDY |
0.0911 USDT |
0.0810 USDT |
0.0948 USDT |
0.0860 USDT |
| 2023-08-08 |
0.0950 USDT |
622,808.8496 CANDY |
0.0809 USDT |
0.0803 USDT |
0.1290 USDT |
0.1047 USDT |
| 2023-08-07 |
0.0917 USDT |
140,897.4653 CANDY |
0.0920 USDT |
0.0802 USDT |
0.0993 USDT |
0.0811 USDT |
| 2023-08-06 |
0.0951 USDT |
274,975.3864 CANDY |
0.0871 USDT |
0.0856 USDT |
0.1024 USDT |
0.0924 USDT |
| 2023-08-05 |
0.0966 USDT |
291,977.9624 CANDY |
0.1023 USDT |
0.0831 USDT |
0.1079 USDT |
0.0898 USDT |
| 2023-08-04 |
0.1031 USDT |
106,005.2191 CANDY |
0.1056 USDT |
0.1020 USDT |
0.1059 USDT |
0.1023 USDT |
| 2023-08-03 |
0.1063 USDT |
150,704.0344 CANDY |
0.1048 USDT |
0.1021 USDT |
0.1097 USDT |
0.1061 USDT |
| 2023-08-02 |
0.1085 USDT |
184,845.6036 CANDY |
0.1100 USDT |
0.1020 USDT |
0.1141 USDT |
0.1040 USDT |
| 2023-08-01 |
0.1110 USDT |
297,729.9783 CANDY |
0.1143 USDT |
0.1042 USDT |
0.1215 USDT |
0.1111 USDT |
| 2023-07-31 |
0.1125 USDT |
391,082.3045 CANDY |
0.1073 USDT |
0.1029 USDT |
0.1388 USDT |
0.1072 USDT |
| 2023-07-30 |
0.1082 USDT |
182,115.7812 CANDY |
0.1148 USDT |
0.1021 USDT |
0.1179 USDT |
0.1080 USDT |
| 2023-07-29 |
0.1091 USDT |
279,537.7101 CANDY |
0.1055 USDT |
0.1026 USDT |
0.1188 USDT |
0.1151 USDT |
| 2023-07-28 |
0.1043 USDT |
211,254.5643 CANDY |
0.1030 USDT |
0.1010 USDT |
0.1085 USDT |
0.1063 USDT |
| 2023-07-27 |
0.1180 USDT |
569,777.6612 CANDY |
0.1030 USDT |
0.1022 USDT |
0.1380 USDT |
0.1037 USDT |
| 2023-07-26 |
0.1036 USDT |
231,459.0092 CANDY |
0.1107 USDT |
0.1010 USDT |
0.1111 USDT |
0.1020 USDT |
| 2023-07-25 |
0.1038 USDT |
209,329.5654 CANDY |
0.1042 USDT |
0.1010 USDT |
0.1128 USDT |
0.1105 USDT |
| 2023-07-24 |
0.1085 USDT |
552,996.3403 CANDY |
0.1109 USDT |
0.1020 USDT |
0.1139 USDT |
0.1035 USDT |
| 2023-07-23 |
0.1188 USDT |
179,401.9657 CANDY |
0.1250 USDT |
0.1082 USDT |
0.1338 USDT |
0.1106 USDT |
| 2023-07-22 |
0.1267 USDT |
103,199.7072 CANDY |
0.1255 USDT |
0.1250 USDT |
0.1326 USDT |
0.1250 USDT |
| 2023-07-21 |
0.1321 USDT |
202,019.5104 CANDY |
0.1465 USDT |
0.1250 USDT |
0.1498 USDT |
0.1305 USDT |
| 2023-07-20 |
0.1413 USDT |
499,858.0538 CANDY |
0.1299 USDT |
0.1174 USDT |
0.1634 USDT |
0.1464 USDT |