Identifier on Kucoin: E4C-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0038 USDT |
212,433.8000 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-17 |
0.0038 USDT |
145,908.8000 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-04-16 |
0.0038 USDT |
1,332,403.9000 |
0.0038 USDT |
0.0037 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-04-15 |
0.0043 USDT |
1,651,294.2000 |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-04-14 |
0.0041 USDT |
5,531,906.5000 |
0.0041 USDT |
0.0040 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-04-13 |
0.0042 USDT |
4,055,030.5000 |
0.0046 USDT |
0.0040 USDT |
0.0046 USDT |
0.0042 USDT |
| 2025-04-12 |
0.0046 USDT |
1,253,886.1000 |
0.0049 USDT |
0.0044 USDT |
0.0051 USDT |
0.0046 USDT |
| 2025-04-11 |
0.0046 USDT |
3,020,460.3000 |
0.0042 USDT |
0.0041 USDT |
0.0052 USDT |
0.0048 USDT |
| 2025-04-10 |
0.0044 USDT |
7,593,294.7000 |
0.0045 USDT |
0.0039 USDT |
0.0046 USDT |
0.0041 USDT |
| 2025-04-09 |
0.0042 USDT |
14,790,113.8000 |
0.0043 USDT |
0.0039 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-04-08 |
0.0047 USDT |
11,644,463.8000 |
0.0048 USDT |
0.0043 USDT |
0.0050 USDT |
0.0043 USDT |
| 2025-04-07 |
0.0054 USDT |
14,815,024.9000 |
0.0052 USDT |
0.0048 USDT |
0.0062 USDT |
0.0050 USDT |
| 2025-04-06 |
0.0064 USDT |
45,696,120.2000 |
0.0066 USDT |
0.0049 USDT |
0.0089 USDT |
0.0054 USDT |
| 2025-04-05 |
0.0043 USDT |
23,830,436.1000 |
0.0043 USDT |
0.0040 USDT |
0.0047 USDT |
0.0042 USDT |
| 2025-04-04 |
0.0043 USDT |
34,033,139.1000 |
0.0042 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-04-03 |
0.0043 USDT |
37,352,291.0000 |
0.0045 USDT |
0.0039 USDT |
0.0047 USDT |
0.0044 USDT |
| 2025-04-02 |
0.0046 USDT |
30,224,818.3000 |
0.0049 USDT |
0.0043 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-04-01 |
0.0049 USDT |
24,588,629.3000 |
0.0048 USDT |
0.0047 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-03-31 |
0.0048 USDT |
25,905,699.8000 |
0.0048 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-03-30 |
0.0049 USDT |
20,280,179.4000 |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-03-29 |
0.0048 USDT |
18,108,972.9000 |
0.0047 USDT |
0.0044 USDT |
0.0050 USDT |
0.0045 USDT |
| 2025-03-28 |
0.0051 USDT |
31,963,217.9000 |
0.0055 USDT |
0.0046 USDT |
0.0055 USDT |
0.0048 USDT |
| 2025-03-27 |
0.0055 USDT |
14,283,705.9000 |
0.0054 USDT |
0.0054 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-03-26 |
0.0054 USDT |
19,792,080.2000 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-03-25 |
0.0055 USDT |
27,470,888.2000 |
0.0053 USDT |
0.0052 USDT |
0.0061 USDT |
0.0055 USDT |
| 2025-03-24 |
0.0053 USDT |
29,846,211.4000 |
0.0052 USDT |
0.0052 USDT |
0.0055 USDT |
0.0053 USDT |
| 2025-03-23 |
0.0055 USDT |
15,662,899.1000 |
0.0055 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-03-22 |
0.0054 USDT |
30,560,366.7000 |
0.0054 USDT |
0.0052 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-03-21 |
0.0056 USDT |
27,069,322.0000 |
0.0058 USDT |
0.0051 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-03-20 |
0.0059 USDT |
13,964,502.5000 |
0.0061 USDT |
0.0053 USDT |
0.0063 USDT |
0.0057 USDT |
| 2025-03-19 |
0.0066 USDT |
19,482,031.7000 |
0.0068 USDT |
0.0063 USDT |
0.0072 USDT |
0.0063 USDT |
| 2025-03-18 |
0.0085 USDT |
11,700,948.0000 |
0.0096 USDT |
0.0070 USDT |
0.0098 USDT |
0.0078 USDT |
| 2025-03-17 |
0.0094 USDT |
7,975,787.8000 |
0.0093 USDT |
0.0088 USDT |
0.0100 USDT |
0.0092 USDT |
| 2025-03-16 |
0.0093 USDT |
10,844,623.9000 |
0.0093 USDT |
0.0084 USDT |
0.0101 USDT |
0.0092 USDT |
| 2025-03-15 |
0.0089 USDT |
8,381,624.6000 |
0.0085 USDT |
0.0081 USDT |
0.0102 USDT |
0.0093 USDT |
| 2025-03-14 |
0.0083 USDT |
6,783,880.0000 |
0.0083 USDT |
0.0079 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-03-13 |
0.0096 USDT |
3,351,885.3000 |
0.0093 USDT |
0.0089 USDT |
0.0123 USDT |
0.0093 USDT |
| 2025-03-12 |
0.0132 USDT |
11,495,336.5000 |
0.0113 USDT |
0.0085 USDT |
0.0265 USDT |
0.0093 USDT |
| 2025-03-11 |
0.0114 USDT |
456,620.2000 |
0.0114 USDT |
0.0111 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-03-10 |
0.0112 USDT |
3,091,467.9000 |
0.0107 USDT |
0.0106 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-03-09 |
0.0108 USDT |
8,968,676.3000 |
0.0107 USDT |
0.0104 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-03-08 |
0.0107 USDT |
13,203,742.9000 |
0.0106 USDT |
0.0103 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-03-07 |
0.0108 USDT |
16,849,303.3000 |
0.0106 USDT |
0.0103 USDT |
0.0116 USDT |
0.0109 USDT |
| 2025-03-06 |
0.0107 USDT |
12,129,792.6000 |
0.0103 USDT |
0.0101 USDT |
0.0132 USDT |
0.0108 USDT |
| 2025-03-05 |
0.0100 USDT |
8,915,939.1000 |
0.0099 USDT |
0.0097 USDT |
0.0104 USDT |
0.0102 USDT |
| 2025-03-04 |
0.0098 USDT |
17,019,593.9000 |
0.0098 USDT |
0.0094 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-03-03 |
0.0098 USDT |
16,285,837.7000 |
0.0100 USDT |
0.0091 USDT |
0.0103 USDT |
0.0098 USDT |
| 2025-03-02 |
0.0100 USDT |
9,014,361.9000 |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-03-01 |
0.0101 USDT |
6,811,014.0000 |
0.0103 USDT |
0.0099 USDT |
0.0103 USDT |
0.0100 USDT |
| 2025-02-28 |
0.0102 USDT |
1,389,365.9000 |
0.0099 USDT |
0.0096 USDT |
0.0105 USDT |
0.0102 USDT |