Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0184 USDT |
2,132,526.2941 DATA |
0.0189 USDT |
0.0176 USDT |
0.0192 USDT |
0.0178 USDT |
| 2025-07-22 |
0.0190 USDT |
3,149,225.0360 DATA |
0.0202 USDT |
0.0180 USDT |
0.0202 USDT |
0.0185 USDT |
| 2025-07-21 |
0.0200 USDT |
877,871.3515 DATA |
0.0198 USDT |
0.0195 USDT |
0.0204 USDT |
0.0200 USDT |
| 2025-07-20 |
0.0193 USDT |
1,295,077.5293 DATA |
0.0188 USDT |
0.0187 USDT |
0.0201 USDT |
0.0197 USDT |
| 2025-07-19 |
0.0186 USDT |
1,817,097.8527 DATA |
0.0186 USDT |
0.0181 USDT |
0.0190 USDT |
0.0187 USDT |
| 2025-07-18 |
0.0192 USDT |
2,663,966.8496 DATA |
0.0188 USDT |
0.0187 USDT |
0.0200 USDT |
0.0189 USDT |
| 2025-07-17 |
0.0178 USDT |
1,499,723.8938 DATA |
0.0178 USDT |
0.0175 USDT |
0.0182 USDT |
0.0178 USDT |
| 2025-07-16 |
0.0176 USDT |
1,085,213.9635 DATA |
0.0175 USDT |
0.0173 USDT |
0.0187 USDT |
0.0176 USDT |
| 2025-07-15 |
0.0166 USDT |
642,278.6177 DATA |
0.0169 USDT |
0.0163 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-07-14 |
0.0173 USDT |
1,581,057.4396 DATA |
0.0171 USDT |
0.0168 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-07-13 |
0.0172 USDT |
1,163,949.0608 DATA |
0.0170 USDT |
0.0169 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-07-12 |
0.0172 USDT |
1,556,385.3290 DATA |
0.0167 USDT |
0.0165 USDT |
0.0192 USDT |
0.0167 USDT |
| 2025-07-11 |
0.0173 USDT |
1,005,755.0278 DATA |
0.0171 USDT |
0.0170 USDT |
0.0176 USDT |
0.0170 USDT |
| 2025-07-10 |
0.0157 USDT |
1,216,120.4086 DATA |
0.0155 USDT |
0.0153 USDT |
0.0161 USDT |
0.0160 USDT |
| 2025-07-09 |
0.0152 USDT |
1,360,048.5532 DATA |
0.0152 USDT |
0.0147 USDT |
0.0155 USDT |
0.0149 USDT |
| 2025-07-08 |
0.0148 USDT |
1,748,989.0763 DATA |
0.0144 USDT |
0.0143 USDT |
0.0157 USDT |
0.0152 USDT |
| 2025-07-07 |
0.0152 USDT |
1,096,795.1304 DATA |
0.0149 USDT |
0.0146 USDT |
0.0158 USDT |
0.0149 USDT |
| 2025-07-06 |
0.0144 USDT |
1,621,862.1403 DATA |
0.0145 USDT |
0.0141 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-07-05 |
0.0148 USDT |
1,635,975.3879 DATA |
0.0145 USDT |
0.0144 USDT |
0.0152 USDT |
0.0146 USDT |
| 2025-07-04 |
0.0150 USDT |
1,808,000.7256 DATA |
0.0154 USDT |
0.0145 USDT |
0.0159 USDT |
0.0147 USDT |
| 2025-07-03 |
0.0151 USDT |
2,526,117.9835 DATA |
0.0149 USDT |
0.0148 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-07-02 |
0.0145 USDT |
2,507,810.1075 DATA |
0.0142 USDT |
0.0139 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-07-01 |
0.0155 USDT |
2,837,556.7599 DATA |
0.0153 USDT |
0.0146 USDT |
0.0165 USDT |
0.0160 USDT |
| 2025-06-30 |
0.0156 USDT |
1,175,014.5927 DATA |
0.0159 USDT |
0.0153 USDT |
0.0159 USDT |
0.0154 USDT |
| 2025-06-29 |
0.0155 USDT |
561,662.6383 DATA |
0.0157 USDT |
0.0153 USDT |
0.0158 USDT |
0.0153 USDT |
| 2025-06-28 |
0.0156 USDT |
1,417,773.0506 DATA |
0.0153 USDT |
0.0151 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-06-27 |
0.0158 USDT |
1,898,327.3204 DATA |
0.0156 USDT |
0.0153 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-06-26 |
0.0171 USDT |
6,774,087.0942 DATA |
0.0168 USDT |
0.0154 USDT |
0.0183 USDT |
0.0155 USDT |
| 2025-06-25 |
0.0150 USDT |
1,319,415.4492 DATA |
0.0143 USDT |
0.0142 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-06-24 |
0.0151 USDT |
5,057,574.8417 DATA |
0.0158 USDT |
0.0142 USDT |
0.0164 USDT |
0.0143 USDT |
| 2025-06-23 |
0.0170 USDT |
13,520,257.6255 DATA |
0.0164 USDT |
0.0145 USDT |
0.0198 USDT |
0.0157 USDT |
| 2025-06-22 |
0.0152 USDT |
7,977,246.5746 DATA |
0.0129 USDT |
0.0128 USDT |
0.0183 USDT |
0.0157 USDT |
| 2025-06-21 |
0.0128 USDT |
932,171.2056 DATA |
0.0131 USDT |
0.0125 USDT |
0.0132 USDT |
0.0126 USDT |
| 2025-06-20 |
0.0128 USDT |
865,036.9213 DATA |
0.0122 USDT |
0.0122 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-06-19 |
0.0123 USDT |
1,165,387.5905 DATA |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-06-18 |
0.0122 USDT |
833,490.3487 DATA |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-06-17 |
0.0126 USDT |
1,806,039.6471 DATA |
0.0128 USDT |
0.0121 USDT |
0.0130 USDT |
0.0123 USDT |
| 2025-06-16 |
0.0131 USDT |
1,162,296.1823 DATA |
0.0128 USDT |
0.0126 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-06-15 |
0.0129 USDT |
1,845,372.1067 DATA |
0.0126 USDT |
0.0125 USDT |
0.0134 USDT |
0.0128 USDT |
| 2025-06-14 |
0.0125 USDT |
874,571.2106 DATA |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-06-13 |
0.0126 USDT |
1,197,372.6026 DATA |
0.0131 USDT |
0.0124 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-06-12 |
0.0138 USDT |
821,405.5876 DATA |
0.0142 USDT |
0.0136 USDT |
0.0142 USDT |
0.0136 USDT |
| 2025-06-11 |
0.0147 USDT |
600,914.0105 DATA |
0.0148 USDT |
0.0144 USDT |
0.0150 USDT |
0.0146 USDT |
| 2025-06-10 |
0.0143 USDT |
393,518.7324 DATA |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0141 USDT |
| 2025-06-09 |
0.0137 USDT |
1,868,974.2571 DATA |
0.0134 USDT |
0.0132 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-06-08 |
0.0136 USDT |
1,716,424.2840 DATA |
0.0140 USDT |
0.0131 USDT |
0.0141 USDT |
0.0135 USDT |
| 2025-06-07 |
0.0135 USDT |
1,374,660.6835 DATA |
0.0132 USDT |
0.0131 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-06-06 |
0.0137 USDT |
1,291,216.7741 DATA |
0.0131 USDT |
0.0130 USDT |
0.0141 USDT |
0.0137 USDT |
| 2025-06-05 |
0.0140 USDT |
1,781,133.7303 DATA |
0.0141 USDT |
0.0129 USDT |
0.0144 USDT |
0.0131 USDT |
| 2025-06-04 |
0.0147 USDT |
908,273.0247 DATA |
0.0146 USDT |
0.0143 USDT |
0.0152 USDT |
0.0146 USDT |