Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.0175 USDT |
684,548.5002 DATA |
0.0174 USDT |
0.0172 USDT |
0.0178 USDT |
0.0173 USDT |
| 2025-03-31 |
0.0169 USDT |
427,057.4501 DATA |
0.0169 USDT |
0.0165 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-03-30 |
0.0171 USDT |
755,067.0035 DATA |
0.0169 USDT |
0.0166 USDT |
0.0178 USDT |
0.0170 USDT |
| 2025-03-29 |
0.0174 USDT |
659,440.8096 DATA |
0.0175 USDT |
0.0165 USDT |
0.0179 USDT |
0.0167 USDT |
| 2025-03-28 |
0.0178 USDT |
529,348.1407 DATA |
0.0193 USDT |
0.0172 USDT |
0.0193 USDT |
0.0172 USDT |
| 2025-03-27 |
0.0193 USDT |
70,325.4520 DATA |
0.0195 USDT |
0.0190 USDT |
0.0199 USDT |
0.0192 USDT |
| 2025-03-26 |
0.0199 USDT |
153,685.9353 DATA |
0.0198 USDT |
0.0194 USDT |
0.0203 USDT |
0.0196 USDT |
| 2025-03-25 |
0.0197 USDT |
199,971.8935 DATA |
0.0200 USDT |
0.0193 USDT |
0.0202 USDT |
0.0198 USDT |
| 2025-03-24 |
0.0195 USDT |
101,119.7541 DATA |
0.0189 USDT |
0.0186 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-03-23 |
0.0190 USDT |
228,057.3118 DATA |
0.0191 USDT |
0.0186 USDT |
0.0197 USDT |
0.0188 USDT |
| 2025-03-22 |
0.0191 USDT |
280,888.7751 DATA |
0.0183 USDT |
0.0182 USDT |
0.0197 USDT |
0.0194 USDT |
| 2025-03-21 |
0.0201 USDT |
1,569,393.6235 DATA |
0.0196 USDT |
0.0190 USDT |
0.0209 USDT |
0.0190 USDT |
| 2025-03-20 |
0.0195 USDT |
917,072.8544 DATA |
0.0197 USDT |
0.0191 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-03-19 |
0.0194 USDT |
2,537,807.0994 DATA |
0.0192 USDT |
0.0191 USDT |
0.0197 USDT |
0.0195 USDT |
| 2025-03-18 |
0.0192 USDT |
3,289,232.9777 DATA |
0.0196 USDT |
0.0187 USDT |
0.0197 USDT |
0.0192 USDT |
| 2025-03-17 |
0.0190 USDT |
2,579,500.7204 DATA |
0.0184 USDT |
0.0184 USDT |
0.0193 USDT |
0.0191 USDT |
| 2025-03-16 |
0.0190 USDT |
1,515,180.7725 DATA |
0.0192 USDT |
0.0184 USDT |
0.0194 USDT |
0.0186 USDT |
| 2025-03-15 |
0.0191 USDT |
1,505,324.6541 DATA |
0.0191 USDT |
0.0189 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-03-14 |
0.0191 USDT |
947,735.6434 DATA |
0.0189 USDT |
0.0189 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-03-13 |
0.0189 USDT |
4,602,228.2682 DATA |
0.0191 USDT |
0.0183 USDT |
0.0194 USDT |
0.0186 USDT |
| 2025-03-12 |
0.0184 USDT |
2,119,482.2669 DATA |
0.0186 USDT |
0.0179 USDT |
0.0190 USDT |
0.0189 USDT |
| 2025-03-11 |
0.0182 USDT |
2,682,698.2685 DATA |
0.0176 USDT |
0.0169 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-03-10 |
0.0184 USDT |
2,370,427.9044 DATA |
0.0184 USDT |
0.0174 USDT |
0.0192 USDT |
0.0174 USDT |
| 2025-03-09 |
0.0198 USDT |
590,711.8145 DATA |
0.0201 USDT |
0.0182 USDT |
0.0204 USDT |
0.0182 USDT |
| 2025-03-08 |
0.0201 USDT |
993,276.5457 DATA |
0.0202 USDT |
0.0195 USDT |
0.0205 USDT |
0.0197 USDT |
| 2025-03-07 |
0.0200 USDT |
4,380,485.2652 DATA |
0.0198 USDT |
0.0190 USDT |
0.0208 USDT |
0.0204 USDT |
| 2025-03-06 |
0.0203 USDT |
4,129,413.9517 DATA |
0.0201 USDT |
0.0196 USDT |
0.0211 USDT |
0.0201 USDT |
| 2025-03-05 |
0.0200 USDT |
1,239,638.7700 DATA |
0.0196 USDT |
0.0195 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-03-04 |
0.0192 USDT |
1,273,622.6773 DATA |
0.0204 USDT |
0.0184 USDT |
0.0206 USDT |
0.0197 USDT |
| 2025-03-03 |
0.0219 USDT |
944,515.8895 DATA |
0.0234 USDT |
0.0203 USDT |
0.0235 USDT |
0.0207 USDT |
| 2025-03-02 |
0.0226 USDT |
836,028.0907 DATA |
0.0224 USDT |
0.0217 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-03-01 |
0.0216 USDT |
133,175.4827 DATA |
0.0215 USDT |
0.0212 USDT |
0.0219 USDT |
0.0216 USDT |
| 2025-02-28 |
0.0211 USDT |
2,082,734.5829 DATA |
0.0213 USDT |
0.0198 USDT |
0.0228 USDT |
0.0215 USDT |
| 2025-02-27 |
0.0204 USDT |
216,378.7575 DATA |
0.0201 USDT |
0.0199 USDT |
0.0208 USDT |
0.0206 USDT |
| 2025-02-26 |
0.0203 USDT |
6,592,036.9244 DATA |
0.0204 USDT |
0.0195 USDT |
0.0210 USDT |
0.0199 USDT |
| 2025-02-25 |
0.0201 USDT |
197,266,899.5031 DATA |
0.0213 USDT |
0.0195 USDT |
0.0214 USDT |
0.0205 USDT |
| 2025-02-24 |
0.0233 USDT |
367,608.3120 DATA |
0.0247 USDT |
0.0219 USDT |
0.0248 USDT |
0.0221 USDT |