Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0174 USDT |
2,234,136.5854 DATA |
0.0175 USDT |
0.0170 USDT |
0.0179 USDT |
0.0171 USDT |
| 2025-05-20 |
0.0173 USDT |
1,787,210.0319 DATA |
0.0173 USDT |
0.0169 USDT |
0.0178 USDT |
0.0170 USDT |
| 2025-05-19 |
0.0170 USDT |
2,354,050.4616 DATA |
0.0176 USDT |
0.0165 USDT |
0.0177 USDT |
0.0173 USDT |
| 2025-05-18 |
0.0172 USDT |
1,704,915.7833 DATA |
0.0169 USDT |
0.0168 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-05-17 |
0.0167 USDT |
2,218,842.3231 DATA |
0.0170 USDT |
0.0165 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-05-16 |
0.0174 USDT |
3,156,858.0427 DATA |
0.0173 USDT |
0.0169 USDT |
0.0180 USDT |
0.0170 USDT |
| 2025-05-15 |
0.0180 USDT |
2,952,133.0115 DATA |
0.0187 USDT |
0.0171 USDT |
0.0189 USDT |
0.0176 USDT |
| 2025-05-14 |
0.0192 USDT |
2,493,814.3535 DATA |
0.0197 USDT |
0.0186 USDT |
0.0199 USDT |
0.0186 USDT |
| 2025-05-13 |
0.0188 USDT |
2,354,529.4202 DATA |
0.0191 USDT |
0.0179 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-05-12 |
0.0192 USDT |
2,861,302.2005 DATA |
0.0191 USDT |
0.0184 USDT |
0.0200 USDT |
0.0190 USDT |
| 2025-05-11 |
0.0192 USDT |
3,029,780.6409 DATA |
0.0198 USDT |
0.0187 USDT |
0.0199 USDT |
0.0188 USDT |
| 2025-05-10 |
0.0189 USDT |
1,591,521.9940 DATA |
0.0192 USDT |
0.0184 USDT |
0.0195 USDT |
0.0190 USDT |
| 2025-05-09 |
0.0180 USDT |
2,307,378.6232 DATA |
0.0175 USDT |
0.0172 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-05-08 |
0.0165 USDT |
1,615,095.5199 DATA |
0.0154 USDT |
0.0154 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-05-07 |
0.0156 USDT |
2,990,718.4863 DATA |
0.0153 USDT |
0.0151 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-05-06 |
0.0156 USDT |
1,565,254.1085 DATA |
0.0158 USDT |
0.0150 USDT |
0.0160 USDT |
0.0150 USDT |
| 2025-05-05 |
0.0155 USDT |
1,958,376.1808 DATA |
0.0154 USDT |
0.0152 USDT |
0.0159 USDT |
0.0157 USDT |
| 2025-05-04 |
0.0157 USDT |
2,353,995.1557 DATA |
0.0159 USDT |
0.0154 USDT |
0.0160 USDT |
0.0154 USDT |
| 2025-05-03 |
0.0165 USDT |
1,951,434.6431 DATA |
0.0169 USDT |
0.0158 USDT |
0.0170 USDT |
0.0160 USDT |
| 2025-05-02 |
0.0172 USDT |
1,338,349.6664 DATA |
0.0173 USDT |
0.0169 USDT |
0.0177 USDT |
0.0170 USDT |
| 2025-05-01 |
0.0173 USDT |
1,953,688.9917 DATA |
0.0168 USDT |
0.0167 USDT |
0.0181 USDT |
0.0177 USDT |
| 2025-04-30 |
0.0170 USDT |
1,206,383.3899 DATA |
0.0172 USDT |
0.0162 USDT |
0.0177 USDT |
0.0164 USDT |
| 2025-04-29 |
0.0178 USDT |
1,591,898.9578 DATA |
0.0178 USDT |
0.0172 USDT |
0.0182 USDT |
0.0176 USDT |
| 2025-04-28 |
0.0180 USDT |
2,331,469.8938 DATA |
0.0181 USDT |
0.0175 USDT |
0.0187 USDT |
0.0178 USDT |
| 2025-04-27 |
0.0184 USDT |
877,535.8071 DATA |
0.0191 USDT |
0.0180 USDT |
0.0193 USDT |
0.0182 USDT |
| 2025-04-26 |
0.0189 USDT |
2,142,698.5408 DATA |
0.0187 USDT |
0.0186 USDT |
0.0199 USDT |
0.0190 USDT |
| 2025-04-25 |
0.0188 USDT |
1,867,761.9243 DATA |
0.0187 USDT |
0.0184 USDT |
0.0200 USDT |
0.0187 USDT |
| 2025-04-24 |
0.0178 USDT |
2,079,886.6530 DATA |
0.0181 USDT |
0.0173 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-04-23 |
0.0179 USDT |
2,122,299.1522 DATA |
0.0177 USDT |
0.0175 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-04-22 |
0.0174 USDT |
1,653,225.0081 DATA |
0.0166 USDT |
0.0164 USDT |
0.0184 USDT |
0.0176 USDT |
| 2025-04-21 |
0.0172 USDT |
4,387,568.1559 DATA |
0.0170 USDT |
0.0168 USDT |
0.0180 USDT |
0.0170 USDT |
| 2025-04-20 |
0.0168 USDT |
3,633,641.9498 DATA |
0.0165 USDT |
0.0162 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-04-19 |
0.0163 USDT |
4,198,093.0449 DATA |
0.0159 USDT |
0.0158 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-04-18 |
0.0158 USDT |
4,143,600.0393 DATA |
0.0154 USDT |
0.0152 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-04-17 |
0.0154 USDT |
2,734,489.4783 DATA |
0.0155 USDT |
0.0152 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-04-16 |
0.0149 USDT |
2,290,027.5047 DATA |
0.0148 USDT |
0.0146 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-04-15 |
0.0159 USDT |
2,671,088.6036 DATA |
0.0151 USDT |
0.0148 USDT |
0.0261 USDT |
0.0148 USDT |
| 2025-04-14 |
0.0154 USDT |
1,243,140.2718 DATA |
0.0150 USDT |
0.0149 USDT |
0.0158 USDT |
0.0152 USDT |
| 2025-04-13 |
0.0159 USDT |
1,580,287.4582 DATA |
0.0161 USDT |
0.0155 USDT |
0.0162 USDT |
0.0159 USDT |
| 2025-04-12 |
0.0156 USDT |
2,298,156.8781 DATA |
0.0152 USDT |
0.0152 USDT |
0.0164 USDT |
0.0161 USDT |
| 2025-04-11 |
0.0151 USDT |
2,943,697.5098 DATA |
0.0151 USDT |
0.0147 USDT |
0.0158 USDT |
0.0155 USDT |
| 2025-04-10 |
0.0151 USDT |
1,887,425.2551 DATA |
0.0159 USDT |
0.0144 USDT |
0.0159 USDT |
0.0149 USDT |
| 2025-04-09 |
0.0138 USDT |
2,831,483.9374 DATA |
0.0133 USDT |
0.0128 USDT |
0.0158 USDT |
0.0156 USDT |
| 2025-04-08 |
0.0138 USDT |
2,447,568.9033 DATA |
0.0140 USDT |
0.0132 USDT |
0.0144 USDT |
0.0133 USDT |
| 2025-04-07 |
0.0134 USDT |
1,757,825.8880 DATA |
0.0132 USDT |
0.0122 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-04-06 |
0.0149 USDT |
1,554,525.4340 DATA |
0.0152 USDT |
0.0141 USDT |
0.0154 USDT |
0.0142 USDT |
| 2025-04-05 |
0.0152 USDT |
980,864.2148 DATA |
0.0150 USDT |
0.0147 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-04-04 |
0.0150 USDT |
1,041,405.9753 DATA |
0.0152 USDT |
0.0145 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-04-03 |
0.0152 USDT |
1,705,643.5755 DATA |
0.0154 USDT |
0.0144 USDT |
0.0159 USDT |
0.0152 USDT |
| 2025-04-02 |
0.0164 USDT |
714,304.0337 DATA |
0.0171 USDT |
0.0159 USDT |
0.0171 USDT |
0.0163 USDT |