Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.0785 USDT |
2,493,591.3042 DATA |
0.0793 USDT |
0.0747 USDT |
0.0826 USDT |
0.0754 USDT |
| 2024-03-21 |
0.0834 USDT |
2,972,205.8918 DATA |
0.0881 USDT |
0.0789 USDT |
0.0884 USDT |
0.0792 USDT |
| 2024-03-20 |
0.0879 USDT |
15,129,992.8228 DATA |
0.0828 USDT |
0.0779 USDT |
0.0965 USDT |
0.0878 USDT |
| 2024-03-19 |
0.0837 USDT |
10,577,218.7449 DATA |
0.0743 USDT |
0.0679 USDT |
0.1077 USDT |
0.1007 USDT |
| 2024-03-18 |
0.0773 USDT |
3,991,002.8121 DATA |
0.0794 USDT |
0.0719 USDT |
0.0883 USDT |
0.0735 USDT |
| 2024-03-17 |
0.0738 USDT |
1,349,646.9687 DATA |
0.0709 USDT |
0.0700 USDT |
0.0779 USDT |
0.0778 USDT |
| 2024-03-16 |
0.0759 USDT |
1,235,997.7355 DATA |
0.0796 USDT |
0.0705 USDT |
0.0809 USDT |
0.0725 USDT |
| 2024-03-15 |
0.0785 USDT |
4,471,092.0201 DATA |
0.0812 USDT |
0.0721 USDT |
0.0838 USDT |
0.0788 USDT |
| 2024-03-14 |
0.0805 USDT |
3,460,214.3940 DATA |
0.0850 USDT |
0.0755 USDT |
0.0851 USDT |
0.0805 USDT |
| 2024-03-13 |
0.0840 USDT |
3,061,550.8428 DATA |
0.0823 USDT |
0.0808 USDT |
0.0861 USDT |
0.0853 USDT |
| 2024-03-12 |
0.0830 USDT |
4,669,931.7669 DATA |
0.0850 USDT |
0.0777 USDT |
0.0866 USDT |
0.0818 USDT |
| 2024-03-11 |
0.0871 USDT |
3,434,287.2451 DATA |
0.0869 USDT |
0.0833 USDT |
0.0891 USDT |
0.0868 USDT |
| 2024-03-10 |
0.0870 USDT |
3,822,446.7071 DATA |
0.0906 USDT |
0.0844 USDT |
0.0912 USDT |
0.0882 USDT |
| 2024-03-09 |
0.0916 USDT |
13,781,480.7516 DATA |
0.0812 USDT |
0.0812 USDT |
0.1040 USDT |
0.0910 USDT |
| 2024-03-08 |
0.0788 USDT |
4,126,611.1130 DATA |
0.0791 USDT |
0.0757 USDT |
0.0808 USDT |
0.0801 USDT |
| 2024-03-07 |
0.0775 USDT |
5,672,086.5060 DATA |
0.0735 USDT |
0.0730 USDT |
0.0822 USDT |
0.0792 USDT |
| 2024-03-06 |
0.0728 USDT |
9,413,133.8769 DATA |
0.0700 USDT |
0.0658 USDT |
0.0811 USDT |
0.0731 USDT |
| 2024-03-05 |
0.0722 USDT |
4,600,570.9833 DATA |
0.0718 USDT |
0.0658 USDT |
0.0762 USDT |
0.0669 USDT |
| 2024-03-04 |
0.0721 USDT |
4,259,314.2027 DATA |
0.0707 USDT |
0.0688 USDT |
0.0755 USDT |
0.0716 USDT |
| 2024-03-03 |
0.0712 USDT |
2,617,436.3072 DATA |
0.0702 USDT |
0.0668 USDT |
0.0743 USDT |
0.0722 USDT |
| 2024-03-02 |
0.0679 USDT |
2,515,859.4376 DATA |
0.0691 USDT |
0.0657 USDT |
0.0700 USDT |
0.0689 USDT |
| 2024-03-01 |
0.0663 USDT |
1,809,915.2420 DATA |
0.0649 USDT |
0.0649 USDT |
0.0683 USDT |
0.0675 USDT |
| 2024-02-29 |
0.0664 USDT |
2,534,306.6108 DATA |
0.0675 USDT |
0.0636 USDT |
0.0686 USDT |
0.0638 USDT |
| 2024-02-28 |
0.0681 USDT |
2,081,990.6317 DATA |
0.0704 USDT |
0.0632 USDT |
0.0706 USDT |
0.0667 USDT |
| 2024-02-27 |
0.0707 USDT |
1,041,429.4273 DATA |
0.0709 USDT |
0.0694 USDT |
0.0721 USDT |
0.0711 USDT |
| 2024-02-26 |
0.0701 USDT |
2,368,822.7325 DATA |
0.0707 USDT |
0.0683 USDT |
0.0717 USDT |
0.0710 USDT |
| 2024-02-25 |
0.0722 USDT |
2,295,126.3822 DATA |
0.0717 USDT |
0.0703 USDT |
0.0748 USDT |
0.0709 USDT |
| 2024-02-24 |
0.0715 USDT |
2,541,144.0488 DATA |
0.0708 USDT |
0.0694 USDT |
0.0732 USDT |
0.0717 USDT |
| 2024-02-23 |
0.0722 USDT |
3,574,047.8062 DATA |
0.0706 USDT |
0.0685 USDT |
0.0768 USDT |
0.0725 USDT |
| 2024-02-22 |
0.0701 USDT |
2,809,135.4201 DATA |
0.0685 USDT |
0.0667 USDT |
0.0727 USDT |
0.0716 USDT |
| 2024-02-21 |
0.0700 USDT |
3,400,673.3120 DATA |
0.0719 USDT |
0.0668 USDT |
0.0744 USDT |
0.0673 USDT |
| 2024-02-20 |
0.0705 USDT |
7,466,276.5490 DATA |
0.0678 USDT |
0.0655 USDT |
0.0766 USDT |
0.0702 USDT |
| 2024-02-19 |
0.0685 USDT |
5,633,560.1367 DATA |
0.0705 USDT |
0.0658 USDT |
0.0731 USDT |
0.0685 USDT |
| 2024-02-18 |
0.0694 USDT |
8,171,399.5541 DATA |
0.0624 USDT |
0.0617 USDT |
0.0735 USDT |
0.0692 USDT |
| 2024-02-17 |
0.0634 USDT |
7,160,228.7390 DATA |
0.0654 USDT |
0.0604 USDT |
0.0673 USDT |
0.0624 USDT |
| 2024-02-16 |
0.0665 USDT |
4,484,079.6864 DATA |
0.0662 USDT |
0.0633 USDT |
0.0707 USDT |
0.0654 USDT |
| 2024-02-15 |
0.0685 USDT |
21,061,916.6394 DATA |
0.0625 USDT |
0.0598 USDT |
0.0798 USDT |
0.0665 USDT |
| 2024-02-14 |
0.0596 USDT |
2,940,901.5478 DATA |
0.0585 USDT |
0.0571 USDT |
0.0619 USDT |
0.0606 USDT |
| 2024-02-13 |
0.0592 USDT |
4,211,133.1844 DATA |
0.0580 USDT |
0.0568 USDT |
0.0621 USDT |
0.0605 USDT |
| 2024-02-12 |
0.0568 USDT |
3,726,604.6127 DATA |
0.0557 USDT |
0.0554 USDT |
0.0593 USDT |
0.0575 USDT |
| 2024-02-11 |
0.0578 USDT |
4,035,524.6903 DATA |
0.0575 USDT |
0.0553 USDT |
0.0608 USDT |
0.0555 USDT |
| 2024-02-10 |
0.0585 USDT |
11,114,034.9481 DATA |
0.0532 USDT |
0.0527 USDT |
0.0625 USDT |
0.0586 USDT |
| 2024-02-09 |
0.0524 USDT |
2,512,620.1178 DATA |
0.0515 USDT |
0.0511 USDT |
0.0537 USDT |
0.0528 USDT |
| 2024-02-08 |
0.0520 USDT |
2,567,387.2143 DATA |
0.0520 USDT |
0.0507 USDT |
0.0534 USDT |
0.0515 USDT |
| 2024-02-07 |
0.0510 USDT |
2,575,806.6217 DATA |
0.0511 USDT |
0.0496 USDT |
0.0533 USDT |
0.0519 USDT |
| 2024-02-06 |
0.0527 USDT |
4,214,770.1717 DATA |
0.0555 USDT |
0.0507 USDT |
0.0559 USDT |
0.0512 USDT |
| 2024-02-05 |
0.0535 USDT |
6,066,678.0418 DATA |
0.0514 USDT |
0.0502 USDT |
0.0572 USDT |
0.0563 USDT |
| 2024-02-04 |
0.0534 USDT |
15,781,849.8372 DATA |
0.0490 USDT |
0.0483 USDT |
0.0579 USDT |
0.0514 USDT |
| 2024-02-03 |
0.0482 USDT |
4,364,268.4209 DATA |
0.0473 USDT |
0.0467 USDT |
0.0498 USDT |
0.0490 USDT |
| 2024-02-02 |
0.0476 USDT |
1,542,788.4421 DATA |
0.0476 USDT |
0.0466 USDT |
0.0483 USDT |
0.0473 USDT |