Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0161 USDT |
3,578,842.7368 DATA |
0.0159 USDT |
0.0157 USDT |
0.0164 USDT |
0.0160 USDT |
| 2025-09-10 |
0.0160 USDT |
3,550,616.3587 DATA |
0.0158 USDT |
0.0157 USDT |
0.0162 USDT |
0.0158 USDT |
| 2025-09-09 |
0.0159 USDT |
2,841,762.6835 DATA |
0.0159 USDT |
0.0156 USDT |
0.0163 USDT |
0.0156 USDT |
| 2025-09-08 |
0.0157 USDT |
3,836,447.4798 DATA |
0.0155 USDT |
0.0153 USDT |
0.0160 USDT |
0.0158 USDT |
| 2025-09-07 |
0.0154 USDT |
2,798,019.1533 DATA |
0.0152 USDT |
0.0152 USDT |
0.0156 USDT |
0.0153 USDT |
| 2025-09-06 |
0.0153 USDT |
3,866,894.0859 DATA |
0.0154 USDT |
0.0151 USDT |
0.0155 USDT |
0.0152 USDT |
| 2025-09-05 |
0.0154 USDT |
6,303,421.9608 DATA |
0.0152 USDT |
0.0151 USDT |
0.0159 USDT |
0.0153 USDT |
| 2025-09-04 |
0.0155 USDT |
5,214,543.4282 DATA |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0153 USDT |
| 2025-09-03 |
0.0157 USDT |
5,234,590.0008 DATA |
0.0156 USDT |
0.0154 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-09-02 |
0.0157 USDT |
5,194,417.9895 DATA |
0.0155 USDT |
0.0153 USDT |
0.0159 USDT |
0.0156 USDT |
| 2025-09-01 |
0.0159 USDT |
4,600,814.0240 DATA |
0.0161 USDT |
0.0155 USDT |
0.0166 USDT |
0.0157 USDT |
| 2025-08-31 |
0.0165 USDT |
4,480,414.8902 DATA |
0.0167 USDT |
0.0160 USDT |
0.0171 USDT |
0.0163 USDT |
| 2025-08-30 |
0.0166 USDT |
4,196,040.1521 DATA |
0.0164 USDT |
0.0162 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-08-29 |
0.0168 USDT |
4,741,424.9994 DATA |
0.0173 USDT |
0.0163 USDT |
0.0175 USDT |
0.0164 USDT |
| 2025-08-28 |
0.0170 USDT |
6,092,317.2919 DATA |
0.0169 USDT |
0.0166 USDT |
0.0172 USDT |
0.0169 USDT |
| 2025-08-27 |
0.0171 USDT |
5,536,965.6853 DATA |
0.0171 USDT |
0.0168 USDT |
0.0177 USDT |
0.0170 USDT |
| 2025-08-26 |
0.0164 USDT |
6,996,808.6467 DATA |
0.0155 USDT |
0.0153 USDT |
0.0179 USDT |
0.0170 USDT |
| 2025-08-25 |
0.0166 USDT |
7,708,193.6588 DATA |
0.0169 USDT |
0.0153 USDT |
0.0183 USDT |
0.0155 USDT |
| 2025-08-24 |
0.0169 USDT |
6,976,764.6587 DATA |
0.0171 USDT |
0.0165 USDT |
0.0174 USDT |
0.0169 USDT |
| 2025-08-23 |
0.0170 USDT |
6,204,497.4971 DATA |
0.0171 USDT |
0.0166 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-08-22 |
0.0162 USDT |
7,343,098.3652 DATA |
0.0157 USDT |
0.0154 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-08-21 |
0.0156 USDT |
6,717,675.6862 DATA |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-08-20 |
0.0154 USDT |
7,241,028.8533 DATA |
0.0152 USDT |
0.0149 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-08-19 |
0.0164 USDT |
10,579,426.0349 DATA |
0.0160 USDT |
0.0151 USDT |
0.0187 USDT |
0.0155 USDT |
| 2025-08-18 |
0.0159 USDT |
4,271,796.6421 DATA |
0.0166 USDT |
0.0155 USDT |
0.0167 USDT |
0.0161 USDT |
| 2025-08-17 |
0.0168 USDT |
5,991,017.4714 DATA |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-08-16 |
0.0164 USDT |
4,804,457.6945 DATA |
0.0160 USDT |
0.0160 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-08-15 |
0.0164 USDT |
5,105,242.7791 DATA |
0.0162 USDT |
0.0157 USDT |
0.0169 USDT |
0.0158 USDT |
| 2025-08-14 |
0.0173 USDT |
4,530,694.0797 DATA |
0.0178 USDT |
0.0164 USDT |
0.0180 USDT |
0.0164 USDT |
| 2025-08-13 |
0.0175 USDT |
5,011,351.2638 DATA |
0.0173 USDT |
0.0172 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-08-12 |
0.0165 USDT |
4,567,390.9235 DATA |
0.0162 USDT |
0.0161 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-08-11 |
0.0171 USDT |
4,930,649.7454 DATA |
0.0172 USDT |
0.0165 USDT |
0.0175 USDT |
0.0169 USDT |
| 2025-08-10 |
0.0172 USDT |
4,150,428.3322 DATA |
0.0172 USDT |
0.0169 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-08-09 |
0.0171 USDT |
5,660,391.7324 DATA |
0.0168 USDT |
0.0166 USDT |
0.0180 USDT |
0.0173 USDT |
| 2025-08-08 |
0.0164 USDT |
5,563,042.2411 DATA |
0.0162 USDT |
0.0162 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-08-07 |
0.0159 USDT |
5,669,019.2627 DATA |
0.0157 USDT |
0.0155 USDT |
0.0163 USDT |
0.0161 USDT |
| 2025-08-06 |
0.0154 USDT |
4,280,892.0993 DATA |
0.0150 USDT |
0.0147 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-08-05 |
0.0153 USDT |
5,019,703.0693 DATA |
0.0156 USDT |
0.0147 USDT |
0.0159 USDT |
0.0148 USDT |
| 2025-08-04 |
0.0152 USDT |
8,888,693.8259 DATA |
0.0147 USDT |
0.0146 USDT |
0.0160 USDT |
0.0156 USDT |
| 2025-08-03 |
0.0147 USDT |
6,517,482.8735 DATA |
0.0143 USDT |
0.0143 USDT |
0.0150 USDT |
0.0147 USDT |
| 2025-08-02 |
0.0146 USDT |
7,451,410.1135 DATA |
0.0148 USDT |
0.0141 USDT |
0.0150 USDT |
0.0142 USDT |
| 2025-08-01 |
0.0154 USDT |
8,083,811.5485 DATA |
0.0153 USDT |
0.0146 USDT |
0.0171 USDT |
0.0148 USDT |
| 2025-07-31 |
0.0160 USDT |
6,973,505.6751 DATA |
0.0161 USDT |
0.0154 USDT |
0.0166 USDT |
0.0154 USDT |
| 2025-07-30 |
0.0162 USDT |
6,610,647.9432 DATA |
0.0163 USDT |
0.0157 USDT |
0.0167 USDT |
0.0161 USDT |
| 2025-07-29 |
0.0167 USDT |
6,451,891.7596 DATA |
0.0168 USDT |
0.0159 USDT |
0.0175 USDT |
0.0162 USDT |
| 2025-07-28 |
0.0176 USDT |
6,733,401.8487 DATA |
0.0180 USDT |
0.0168 USDT |
0.0184 USDT |
0.0169 USDT |
| 2025-07-27 |
0.0175 USDT |
4,242,300.6303 DATA |
0.0170 USDT |
0.0170 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-07-26 |
0.0172 USDT |
3,902,137.6222 DATA |
0.0175 USDT |
0.0168 USDT |
0.0176 USDT |
0.0172 USDT |
| 2025-07-25 |
0.0168 USDT |
2,872,864.0600 DATA |
0.0168 USDT |
0.0160 USDT |
0.0175 USDT |
0.0174 USDT |
| 2025-07-24 |
0.0171 USDT |
3,230,406.3832 DATA |
0.0180 USDT |
0.0162 USDT |
0.0180 USDT |
0.0171 USDT |