Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0038 USDT |
2,021,493.0000 |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-13 |
0.0039 USDT |
3,954,163.0000 |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-04-12 |
0.0039 USDT |
1,703,767.0000 |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-11 |
0.0038 USDT |
2,545,739.0000 |
0.0037 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-10 |
0.0037 USDT |
3,048,556.0000 |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-04-09 |
0.0038 USDT |
1,169,416.0000 |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-04-08 |
0.0036 USDT |
2,882,476.0000 |
0.0036 USDT |
0.0035 USDT |
0.0041 USDT |
0.0036 USDT |
| 2025-04-07 |
0.0034 USDT |
5,195,736.0000 |
0.0035 USDT |
0.0032 USDT |
0.0040 USDT |
0.0036 USDT |
| 2025-04-06 |
0.0037 USDT |
1,313,344.0000 |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0035 USDT |
| 2025-04-05 |
0.0038 USDT |
574,893.0000 |
0.0038 USDT |
0.0037 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-04-04 |
0.0038 USDT |
2,182,907.0000 |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-04-03 |
0.0038 USDT |
3,276,775.0000 |
0.0039 USDT |
0.0035 USDT |
0.0041 USDT |
0.0037 USDT |
| 2025-04-02 |
0.0040 USDT |
3,904,564.0000 |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-04-01 |
0.0040 USDT |
5,170,927.0000 |
0.0039 USDT |
0.0038 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-03-31 |
0.0039 USDT |
1,603,441.0000 |
0.0040 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-03-30 |
0.0039 USDT |
7,668,019.0000 |
0.0038 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-03-29 |
0.0037 USDT |
576,202.0000 |
0.0037 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-03-28 |
0.0037 USDT |
4,947,092.0000 |
0.0040 USDT |
0.0035 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-03-27 |
0.0039 USDT |
10,244,959.0000 |
0.0041 USDT |
0.0036 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-03-26 |
0.0041 USDT |
18,304,873.0000 |
0.0040 USDT |
0.0038 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-03-25 |
0.0039 USDT |
14,412,259.0000 |
0.0039 USDT |
0.0036 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-03-24 |
0.0038 USDT |
13,167,849.0000 |
0.0037 USDT |
0.0036 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-03-23 |
0.0036 USDT |
9,655,003.0000 |
0.0035 USDT |
0.0034 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-03-22 |
0.0036 USDT |
19,164,106.0000 |
0.0033 USDT |
0.0033 USDT |
0.0040 USDT |
0.0035 USDT |
| 2025-03-21 |
0.0036 USDT |
30,439,530.0000 |
0.0040 USDT |
0.0034 USDT |
0.0040 USDT |
0.0035 USDT |
| 2025-03-20 |
0.0043 USDT |
31,120,272.0000 |
0.0044 USDT |
0.0040 USDT |
0.0044 USDT |
0.0041 USDT |
| 2025-03-19 |
0.0044 USDT |
7,361,756.0000 |
0.0045 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-03-18 |
0.0046 USDT |
9,322,321.0000 |
0.0047 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-03-17 |
0.0048 USDT |
3,696,865.0000 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-03-16 |
0.0050 USDT |
12,213,286.0000 |
0.0051 USDT |
0.0047 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-03-15 |
0.0052 USDT |
8,375,161.0000 |
0.0051 USDT |
0.0051 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-03-14 |
0.0051 USDT |
5,170,312.0000 |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-03-13 |
0.0051 USDT |
10,649,941.0000 |
0.0052 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-03-12 |
0.0052 USDT |
11,527,255.1081 |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2025-03-11 |
0.0055 USDT |
9,287,895.4105 |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-03-10 |
0.0057 USDT |
9,968,368.9137 |
0.0053 USDT |
0.0053 USDT |
0.0060 USDT |
0.0056 USDT |
| 2025-03-09 |
0.0058 USDT |
20,889,456.7625 |
0.0057 USDT |
0.0052 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-03-08 |
0.0063 USDT |
24,339,422.6165 |
0.0065 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2025-03-07 |
0.0074 USDT |
57,698,778.7730 |
0.0081 USDT |
0.0069 USDT |
0.0081 USDT |
0.0070 USDT |
| 2025-03-06 |
0.0095 USDT |
52,107,573.4851 |
0.0095 USDT |
0.0081 USDT |
0.0113 USDT |
0.0081 USDT |
| 2025-03-05 |
0.0081 USDT |
69,204,804.1986 |
0.0075 USDT |
0.0073 USDT |
0.0098 USDT |
0.0092 USDT |
| 2025-03-04 |
0.0072 USDT |
21,524,215.2258 |
0.0075 USDT |
0.0068 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-03-03 |
0.0079 USDT |
16,937,221.8366 |
0.0082 USDT |
0.0073 USDT |
0.0086 USDT |
0.0074 USDT |
| 2025-03-02 |
0.0080 USDT |
22,337,385.3007 |
0.0075 USDT |
0.0074 USDT |
0.0093 USDT |
0.0086 USDT |
| 2025-03-01 |
0.0086 USDT |
9,609,537.1932 |
0.0085 USDT |
0.0082 USDT |
0.0090 USDT |
0.0085 USDT |
| 2025-02-28 |
0.0086 USDT |
15,952,859.9388 |
0.0090 USDT |
0.0080 USDT |
0.0093 USDT |
0.0085 USDT |
| 2025-02-27 |
0.0090 USDT |
16,430,929.5723 |
0.0095 USDT |
0.0084 USDT |
0.0097 USDT |
0.0094 USDT |
| 2025-02-26 |
0.0100 USDT |
19,260,380.1158 |
0.0105 USDT |
0.0093 USDT |
0.0106 USDT |
0.0095 USDT |
| 2025-02-25 |
0.0102 USDT |
15,159,077.7691 |
0.0100 USDT |
0.0097 USDT |
0.0107 USDT |
0.0102 USDT |
| 2025-02-24 |
0.0126 USDT |
58,374,910.6762 |
0.0118 USDT |
0.0101 USDT |
0.0158 USDT |
0.0102 USDT |