Identifier on Kucoin: DEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0113 USDT |
11,545,326.4034 |
0.0117 USDT |
0.0101 USDT |
0.0123 USDT |
0.0112 USDT |
| 2025-02-22 |
0.0117 USDT |
6,284,270.6187 |
0.0113 USDT |
0.0111 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-02-21 |
0.0118 USDT |
62,958,453.2217 |
0.0119 USDT |
0.0109 USDT |
0.0124 USDT |
0.0113 USDT |
| 2025-02-20 |
0.0123 USDT |
36,021,853.9011 |
0.0124 USDT |
0.0115 USDT |
0.0127 USDT |
0.0119 USDT |
| 2025-02-19 |
0.0128 USDT |
10,946,250.0134 |
0.0125 USDT |
0.0120 USDT |
0.0143 USDT |
0.0126 USDT |
| 2025-02-18 |
0.0121 USDT |
9,166,371.3615 |
0.0124 USDT |
0.0111 USDT |
0.0170 USDT |
0.0121 USDT |
| 2025-02-17 |
0.0128 USDT |
7,417,014.4395 |
0.0124 USDT |
0.0122 USDT |
0.0139 USDT |
0.0124 USDT |
| 2025-02-16 |
0.0125 USDT |
3,878,752.6250 |
0.0133 USDT |
0.0118 USDT |
0.0133 USDT |
0.0121 USDT |
| 2025-02-15 |
0.0130 USDT |
7,589,946.4667 |
0.0137 USDT |
0.0123 USDT |
0.0142 USDT |
0.0132 USDT |
| 2025-02-14 |
0.0143 USDT |
4,767,017.5890 |
0.0145 USDT |
0.0139 USDT |
0.0151 USDT |
0.0144 USDT |
| 2025-02-13 |
0.0148 USDT |
6,857,859.2227 |
0.0153 USDT |
0.0138 USDT |
0.0157 USDT |
0.0142 USDT |
| 2025-02-12 |
0.0150 USDT |
3,912,950.3654 |
0.0153 USDT |
0.0144 USDT |
0.0156 USDT |
0.0148 USDT |
| 2025-02-11 |
0.0158 USDT |
5,224,527.7205 |
0.0153 USDT |
0.0151 USDT |
0.0165 USDT |
0.0156 USDT |
| 2025-02-10 |
0.0155 USDT |
9,903,217.6688 |
0.0152 USDT |
0.0145 USDT |
0.0173 USDT |
0.0155 USDT |
| 2025-02-09 |
0.0169 USDT |
14,707,675.7877 |
0.0174 USDT |
0.0159 USDT |
0.0177 USDT |
0.0161 USDT |
| 2025-02-08 |
0.0185 USDT |
15,113,093.8811 |
0.0178 USDT |
0.0172 USDT |
0.0196 USDT |
0.0174 USDT |
| 2025-02-07 |
0.0231 USDT |
69,376,887.0197 |
0.0240 USDT |
0.0155 USDT |
0.0297 USDT |
0.0208 USDT |
| 2025-02-06 |
0.0280 USDT |
38,998,192.2235 |
0.0261 USDT |
0.0251 USDT |
0.0330 USDT |
0.0270 USDT |
| 2025-02-05 |
0.0277 USDT |
23,376,706.7676 |
0.0300 USDT |
0.0249 USDT |
0.0304 USDT |
0.0267 USDT |
| 2025-02-04 |
0.0303 USDT |
16,204,532.0030 |
0.0329 USDT |
0.0284 USDT |
0.0341 USDT |
0.0294 USDT |
| 2025-02-03 |
0.0287 USDT |
18,828,172.9258 |
0.0288 USDT |
0.0230 USDT |
0.0358 USDT |
0.0345 USDT |
| 2025-02-02 |
0.0300 USDT |
12,412,875.3064 |
0.0317 USDT |
0.0276 USDT |
0.0328 USDT |
0.0285 USDT |
| 2025-02-01 |
0.0348 USDT |
7,239,577.7797 |
0.0363 USDT |
0.0330 USDT |
0.0373 USDT |
0.0341 USDT |
| 2025-01-31 |
0.0373 USDT |
11,915,989.0896 |
0.0389 USDT |
0.0356 USDT |
0.0400 USDT |
0.0370 USDT |
| 2025-01-30 |
0.0419 USDT |
23,328,308.8452 |
0.0398 USDT |
0.0368 USDT |
0.0461 USDT |
0.0409 USDT |
| 2025-01-29 |
0.0331 USDT |
20,796,846.8661 |
0.0355 USDT |
0.0301 USDT |
0.0368 USDT |
0.0334 USDT |
| 2025-01-28 |
0.0485 USDT |
81,916,031.9181 |
0.0512 USDT |
0.0283 USDT |
0.0647 USDT |
0.0313 USDT |
| 2025-01-27 |
0.0565 USDT |
34,890,793.3963 |
0.0589 USDT |
0.0484 USDT |
0.0682 USDT |
0.0560 USDT |
| 2025-01-26 |
0.0540 USDT |
33,415,366.7150 |
0.0424 USDT |
0.0408 USDT |
0.0723 USDT |
0.0572 USDT |
| 2025-01-25 |
0.0416 USDT |
9,607,306.8492 |
0.0415 USDT |
0.0391 USDT |
0.0444 USDT |
0.0434 USDT |
| 2025-01-24 |
0.0423 USDT |
12,773,257.7926 |
0.0425 USDT |
0.0390 USDT |
0.0485 USDT |
0.0415 USDT |
| 2025-01-23 |
0.0403 USDT |
9,607,920.1384 |
0.0423 USDT |
0.0359 USDT |
0.0451 USDT |
0.0420 USDT |
| 2025-01-22 |
0.0455 USDT |
16,004,041.4667 |
0.0439 USDT |
0.0407 USDT |
0.0501 USDT |
0.0420 USDT |
| 2025-01-21 |
0.0395 USDT |
11,496,643.1971 |
0.0406 USDT |
0.0365 USDT |
0.0448 USDT |
0.0421 USDT |
| 2025-01-20 |
0.0360 USDT |
18,188,464.4433 |
0.0338 USDT |
0.0298 USDT |
0.0410 USDT |
0.0359 USDT |
| 2025-01-19 |
0.0341 USDT |
15,310,363.2651 |
0.0350 USDT |
0.0278 USDT |
0.0426 USDT |
0.0372 USDT |
| 2025-01-18 |
0.0366 USDT |
11,349,529.2495 |
0.0440 USDT |
0.0321 USDT |
0.0445 USDT |
0.0326 USDT |
| 2025-01-17 |
0.0439 USDT |
10,971,938.7302 |
0.0450 USDT |
0.0400 USDT |
0.0494 USDT |
0.0401 USDT |
| 2025-01-16 |
0.0464 USDT |
24,357,522.9303 |
0.0479 USDT |
0.0405 USDT |
0.0523 USDT |
0.0499 USDT |
| 2025-01-15 |
0.0354 USDT |
32,768,092.0173 |
0.0276 USDT |
0.0274 USDT |
0.0450 USDT |
0.0418 USDT |
| 2025-01-14 |
0.0261 USDT |
16,683,218.2593 |
0.0227 USDT |
0.0212 USDT |
0.0302 USDT |
0.0299 USDT |
| 2025-01-13 |
0.0212 USDT |
4,012,035.0743 |
0.0228 USDT |
0.0200 USDT |
0.0230 USDT |
0.0213 USDT |
| 2025-01-12 |
0.0234 USDT |
4,499,392.7966 |
0.0212 USDT |
0.0209 USDT |
0.0248 USDT |
0.0242 USDT |
| 2025-01-11 |
0.0218 USDT |
2,240,181.5391 |
0.0237 USDT |
0.0207 USDT |
0.0237 USDT |
0.0214 USDT |
| 2025-01-10 |
0.0223 USDT |
3,065,006.9798 |
0.0203 USDT |
0.0203 USDT |
0.0246 USDT |
0.0229 USDT |
| 2025-01-09 |
0.0211 USDT |
2,474,248.4349 |
0.0215 USDT |
0.0203 USDT |
0.0217 USDT |
0.0207 USDT |
| 2025-01-08 |
0.0221 USDT |
22,024,968.1327 |
0.0222 USDT |
0.0213 USDT |
0.0226 USDT |
0.0218 USDT |
| 2025-01-07 |
0.0236 USDT |
2,417,202.2351 |
0.0248 USDT |
0.0222 USDT |
0.0250 USDT |
0.0228 USDT |
| 2025-01-06 |
0.0251 USDT |
2,511,650.3641 |
0.0253 USDT |
0.0244 USDT |
0.0257 USDT |
0.0255 USDT |
| 2025-01-05 |
0.0259 USDT |
1,501,073.9129 |
0.0266 USDT |
0.0251 USDT |
0.0268 USDT |
0.0255 USDT |