Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0249 USDT |
137,828.7555 DATA |
0.0251 USDT |
0.0240 USDT |
0.0276 USDT |
0.0245 USDT |
| 2025-02-22 |
0.0246 USDT |
181,832.0006 DATA |
0.0240 USDT |
0.0239 USDT |
0.0252 USDT |
0.0249 USDT |
| 2025-02-21 |
0.0251 USDT |
148,772.9461 DATA |
0.0255 USDT |
0.0242 USDT |
0.0261 USDT |
0.0243 USDT |
| 2025-02-20 |
0.0248 USDT |
76,514.6222 DATA |
0.0245 USDT |
0.0243 USDT |
0.0256 USDT |
0.0253 USDT |
| 2025-02-19 |
0.0245 USDT |
171,733.8359 DATA |
0.0245 USDT |
0.0242 USDT |
0.0253 USDT |
0.0243 USDT |
| 2025-02-18 |
0.0246 USDT |
118,118.1917 DATA |
0.0254 USDT |
0.0240 USDT |
0.0254 USDT |
0.0243 USDT |
| 2025-02-17 |
0.0259 USDT |
213,848.5049 DATA |
0.0263 USDT |
0.0252 USDT |
0.0269 USDT |
0.0257 USDT |
| 2025-02-16 |
0.0268 USDT |
116,904.5618 DATA |
0.0265 USDT |
0.0265 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-02-15 |
0.0269 USDT |
88,669.1168 DATA |
0.0272 USDT |
0.0265 USDT |
0.0275 USDT |
0.0265 USDT |
| 2025-02-14 |
0.0267 USDT |
142,141.7513 DATA |
0.0260 USDT |
0.0260 USDT |
0.0273 USDT |
0.0273 USDT |
| 2025-02-13 |
0.0262 USDT |
117,917.1121 DATA |
0.0269 USDT |
0.0257 USDT |
0.0271 USDT |
0.0257 USDT |
| 2025-02-12 |
0.0261 USDT |
764,600.4721 DATA |
0.0257 USDT |
0.0248 USDT |
0.0270 USDT |
0.0267 USDT |
| 2025-02-11 |
0.0253 USDT |
571,198.9752 DATA |
0.0253 USDT |
0.0248 USDT |
0.0259 USDT |
0.0253 USDT |
| 2025-02-10 |
0.0249 USDT |
778,031.9240 DATA |
0.0244 USDT |
0.0234 USDT |
0.0254 USDT |
0.0250 USDT |
| 2025-02-09 |
0.0243 USDT |
410,096.3932 DATA |
0.0248 USDT |
0.0233 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-02-08 |
0.0244 USDT |
1,986,350.8294 DATA |
0.0236 USDT |
0.0232 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-02-07 |
0.0235 USDT |
1,916,119.1190 DATA |
0.0224 USDT |
0.0224 USDT |
0.0244 USDT |
0.0233 USDT |
| 2025-02-06 |
0.0233 USDT |
1,546,756.1425 DATA |
0.0236 USDT |
0.0221 USDT |
0.0243 USDT |
0.0223 USDT |
| 2025-02-05 |
0.0258 USDT |
4,858,389.8820 DATA |
0.0258 USDT |
0.0234 USDT |
0.0332 USDT |
0.0240 USDT |
| 2025-02-04 |
0.0244 USDT |
3,354,272.4387 DATA |
0.0250 USDT |
0.0225 USDT |
0.0282 USDT |
0.0247 USDT |
| 2025-02-03 |
0.0227 USDT |
3,246,089.8640 DATA |
0.0263 USDT |
0.0204 USDT |
0.0263 USDT |
0.0242 USDT |
| 2025-02-02 |
0.0279 USDT |
1,390,115.4519 DATA |
0.0299 USDT |
0.0256 USDT |
0.0302 USDT |
0.0256 USDT |
| 2025-02-01 |
0.0319 USDT |
635,350.0320 DATA |
0.0319 USDT |
0.0312 USDT |
0.0329 USDT |
0.0312 USDT |
| 2025-01-31 |
0.0329 USDT |
720,750.3055 DATA |
0.0325 USDT |
0.0319 USDT |
0.0337 USDT |
0.0322 USDT |
| 2025-01-30 |
0.0322 USDT |
693,891.1871 DATA |
0.0313 USDT |
0.0309 USDT |
0.0331 USDT |
0.0330 USDT |
| 2025-01-29 |
0.0313 USDT |
979,624.5364 DATA |
0.0304 USDT |
0.0302 USDT |
0.0323 USDT |
0.0321 USDT |
| 2025-01-28 |
0.0319 USDT |
601,620.7996 DATA |
0.0330 USDT |
0.0312 USDT |
0.0332 USDT |
0.0314 USDT |
| 2025-01-27 |
0.0315 USDT |
669,484.2027 DATA |
0.0332 USDT |
0.0301 USDT |
0.0333 USDT |
0.0316 USDT |
| 2025-01-26 |
0.0345 USDT |
315,629.7545 DATA |
0.0337 USDT |
0.0336 USDT |
0.0350 USDT |
0.0349 USDT |
| 2025-01-25 |
0.0351 USDT |
274,402.5721 DATA |
0.0347 USDT |
0.0343 USDT |
0.0358 USDT |
0.0351 USDT |
| 2025-01-24 |
0.0357 USDT |
435,769.4441 DATA |
0.0365 USDT |
0.0347 USDT |
0.0369 USDT |
0.0348 USDT |
| 2025-01-23 |
0.0354 USDT |
973,046.9076 DATA |
0.0371 USDT |
0.0347 USDT |
0.0371 USDT |
0.0352 USDT |
| 2025-01-22 |
0.0373 USDT |
184,244.1671 DATA |
0.0369 USDT |
0.0365 USDT |
0.0380 USDT |
0.0369 USDT |
| 2025-01-21 |
0.0358 USDT |
972,089.5372 DATA |
0.0351 USDT |
0.0331 USDT |
0.0382 USDT |
0.0373 USDT |
| 2025-01-20 |
0.0365 USDT |
744,082.2250 DATA |
0.0356 USDT |
0.0348 USDT |
0.0385 USDT |
0.0359 USDT |
| 2025-01-19 |
0.0386 USDT |
1,217,178.5045 DATA |
0.0412 USDT |
0.0367 USDT |
0.0420 USDT |
0.0397 USDT |
| 2025-01-18 |
0.0423 USDT |
611,737.8429 DATA |
0.0460 USDT |
0.0409 USDT |
0.0460 USDT |
0.0410 USDT |
| 2025-01-17 |
0.0445 USDT |
180,955.0696 DATA |
0.0430 USDT |
0.0430 USDT |
0.0458 USDT |
0.0449 USDT |
| 2025-01-16 |
0.0435 USDT |
254,400.1668 DATA |
0.0443 USDT |
0.0426 USDT |
0.0444 USDT |
0.0434 USDT |
| 2025-01-15 |
0.0431 USDT |
280,057.4211 DATA |
0.0427 USDT |
0.0420 USDT |
0.0442 USDT |
0.0437 USDT |
| 2025-01-14 |
0.0418 USDT |
222,677.8090 DATA |
0.0410 USDT |
0.0407 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-01-13 |
0.0406 USDT |
708,843.4287 DATA |
0.0436 USDT |
0.0386 USDT |
0.0447 USDT |
0.0395 USDT |
| 2025-01-12 |
0.0438 USDT |
285,363.0922 DATA |
0.0439 USDT |
0.0432 USDT |
0.0444 USDT |
0.0436 USDT |
| 2025-01-11 |
0.0444 USDT |
491,409.5812 DATA |
0.0450 USDT |
0.0434 USDT |
0.0455 USDT |
0.0444 USDT |
| 2025-01-10 |
0.0445 USDT |
547,770.8374 DATA |
0.0444 USDT |
0.0435 USDT |
0.0459 USDT |
0.0452 USDT |
| 2025-01-09 |
0.0448 USDT |
544,313.6847 DATA |
0.0458 USDT |
0.0430 USDT |
0.0469 USDT |
0.0441 USDT |
| 2025-01-08 |
0.0454 USDT |
498,937.1996 DATA |
0.0473 USDT |
0.0438 USDT |
0.0480 USDT |
0.0459 USDT |
| 2025-01-07 |
0.0494 USDT |
409,716.9207 DATA |
0.0516 USDT |
0.0473 USDT |
0.0518 USDT |
0.0474 USDT |
| 2025-01-06 |
0.0507 USDT |
283,190.4392 DATA |
0.0508 USDT |
0.0500 USDT |
0.0519 USDT |
0.0519 USDT |
| 2025-01-05 |
0.0522 USDT |
836,930.9700 DATA |
0.0508 USDT |
0.0503 USDT |
0.0537 USDT |
0.0509 USDT |