Identifier on Kucoin: ETH3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
2.1472 USDT |
532,408.7582 |
2.2645 USDT |
2.0000 USDT |
2.2671 USDT |
2.1456 USDT |
| 2021-10-11 |
2.2802 USDT |
676,001.2940 |
2.0743 USDT |
2.0023 USDT |
2.4386 USDT |
2.2500 USDT |
| 2021-10-10 |
2.3017 USDT |
424,764.4287 |
2.3938 USDT |
2.1100 USDT |
2.4367 USDT |
2.1813 USDT |
| 2021-10-09 |
2.4226 USDT |
237,436.3205 |
2.3752 USDT |
2.3395 USDT |
2.4965 USDT |
2.4010 USDT |
| 2021-10-08 |
2.4702 USDT |
553,293.2080 |
2.4166 USDT |
2.3358 USDT |
2.6000 USDT |
2.4245 USDT |
| 2021-10-07 |
2.3955 USDT |
729,936.2352 |
2.4793 USDT |
2.2400 USDT |
2.5877 USDT |
2.5395 USDT |
| 2021-10-06 |
2.2915 USDT |
933,553.7157 |
2.3217 USDT |
1.9838 USDT |
2.5418 USDT |
2.4348 USDT |
| 2021-10-05 |
2.2034 USDT |
671,339.3518 |
2.0785 USDT |
2.0264 USDT |
2.4132 USDT |
2.3514 USDT |
| 2021-10-04 |
2.0338 USDT |
996,055.9472 |
2.1576 USDT |
1.8463 USDT |
2.1777 USDT |
2.0425 USDT |
| 2021-10-03 |
2.1437 USDT |
560,415.1341 |
2.0808 USDT |
2.0293 USDT |
2.2681 USDT |
2.1330 USDT |
| 2021-10-02 |
2.0387 USDT |
733,026.7084 |
1.9511 USDT |
1.8596 USDT |
2.2235 USDT |
2.2000 USDT |
| 2021-10-01 |
1.7889 USDT |
1,206,260.5115 |
1.5107 USDT |
1.4700 USDT |
2.0229 USDT |
1.9280 USDT |
| 2021-09-30 |
1.4820 USDT |
1,095,900.0763 |
1.3075 USDT |
1.2909 USDT |
1.5708 USDT |
1.5002 USDT |
| 2021-09-29 |
1.3261 USDT |
762,967.5603 |
1.2538 USDT |
1.2120 USDT |
1.4286 USDT |
1.2854 USDT |
| 2021-09-28 |
1.3731 USDT |
982,710.5817 |
1.4291 USDT |
1.2539 USDT |
1.5074 USDT |
1.3050 USDT |
| 2021-09-27 |
1.6341 USDT |
748,982.8383 |
1.6370 USDT |
1.4599 USDT |
1.8000 USDT |
1.4893 USDT |
| 2021-09-26 |
1.4757 USDT |
794,104.1953 |
1.4362 USDT |
1.1840 USDT |
1.7050 USDT |
1.6555 USDT |
| 2021-09-25 |
1.4102 USDT |
835,298.7522 |
1.4433 USDT |
1.2652 USDT |
1.4968 USDT |
1.4511 USDT |
| 2021-09-24 |
1.4313 USDT |
1,814,044.0058 |
1.8205 USDT |
1.1000 USDT |
1.8249 USDT |
1.4637 USDT |
| 2021-09-23 |
1.7608 USDT |
756,332.1505 |
1.7202 USDT |
1.6234 USDT |
1.8800 USDT |
1.8571 USDT |
| 2021-09-22 |
1.5405 USDT |
1,309,755.5655 |
1.2799 USDT |
1.2461 USDT |
1.7500 USDT |
1.6526 USDT |
| 2021-09-21 |
1.5357 USDT |
1,578,258.4012 |
1.6217 USDT |
1.1312 USDT |
1.8323 USDT |
1.3001 USDT |
| 2021-09-20 |
1.9296 USDT |
1,251,636.3841 |
2.4557 USDT |
1.5625 USDT |
2.5000 USDT |
1.8089 USDT |
| 2021-09-19 |
2.5510 USDT |
303,984.6125 |
2.6867 USDT |
2.3500 USDT |
2.7624 USDT |
2.4000 USDT |
| 2021-09-18 |
2.7843 USDT |
323,582.5663 |
2.6497 USDT |
2.5796 USDT |
2.9473 USDT |
2.6652 USDT |
| 2021-09-17 |
2.8117 USDT |
390,728.1226 |
3.0527 USDT |
2.5070 USDT |
3.1401 USDT |
2.5697 USDT |
| 2021-09-16 |
3.1160 USDT |
535,558.5842 |
3.1688 USDT |
2.8520 USDT |
3.3755 USDT |
3.0454 USDT |
| 2021-09-15 |
2.9125 USDT |
346,855.5638 |
2.7705 USDT |
2.6444 USDT |
3.1690 USDT |
3.1298 USDT |
| 2021-09-14 |
2.5786 USDT |
361,842.0326 |
2.4597 USDT |
2.4301 USDT |
2.7979 USDT |
2.7515 USDT |
| 2021-09-13 |
2.3733 USDT |
591,878.2365 |
2.7434 USDT |
2.0500 USDT |
2.8199 USDT |
2.4510 USDT |
| 2021-09-12 |
2.6960 USDT |
311,218.6580 |
2.4500 USDT |
2.3687 USDT |
2.9016 USDT |
2.6353 USDT |
| 2021-09-11 |
2.4688 USDT |
429,653.4271 |
2.3203 USDT |
2.3135 USDT |
2.6496 USDT |
2.4839 USDT |
| 2021-09-10 |
2.5660 USDT |
713,332.0121 |
2.8524 USDT |
2.1126 USDT |
3.1296 USDT |
2.3344 USDT |
| 2021-09-09 |
3.0628 USDT |
483,788.4129 |
3.0569 USDT |
2.8264 USDT |
3.2325 USDT |
2.9732 USDT |
| 2021-09-08 |
2.8557 USDT |
806,915.5328 |
2.9368 USDT |
2.3788 USDT |
3.2379 USDT |
3.1900 USDT |
| 2021-09-07 |
3.5622 USDT |
1,365,583.5562 |
5.4810 USDT |
2.5000 USDT |
5.6032 USDT |
2.9425 USDT |
| 2021-09-06 |
5.5419 USDT |
240,681.1052 |
5.7181 USDT |
5.2601 USDT |
5.7479 USDT |
5.4850 USDT |
| 2021-09-05 |
5.5969 USDT |
238,430.9319 |
5.4900 USDT |
5.3193 USDT |
5.8917 USDT |
5.6807 USDT |
| 2021-09-04 |
5.6300 USDT |
282,862.0785 |
5.7895 USDT |
5.2500 USDT |
6.0000 USDT |
5.4857 USDT |
| 2021-09-03 |
5.6148 USDT |
479,976.6315 |
5.2227 USDT |
4.8628 USDT |
6.2278 USDT |
5.8183 USDT |
| 2021-09-02 |
5.1719 USDT |
486,741.9481 |
5.3999 USDT |
4.9419 USDT |
5.4731 USDT |
5.2276 USDT |
| 2021-09-01 |
4.6363 USDT |
824,701.4320 |
4.0032 USDT |
3.8659 USDT |
5.3115 USDT |
5.1794 USDT |
| 2021-08-31 |
3.8202 USDT |
840,949.9652 |
3.3801 USDT |
3.2784 USDT |
4.1500 USDT |
4.0571 USDT |
| 2021-08-30 |
3.5187 USDT |
343,719.8480 |
3.4036 USDT |
3.1872 USDT |
3.8000 USDT |
3.6105 USDT |
| 2021-08-29 |
3.3856 USDT |
224,011.0249 |
3.4700 USDT |
3.2180 USDT |
3.5858 USDT |
3.4427 USDT |
| 2021-08-28 |
3.4857 USDT |
362,465.2299 |
3.5645 USDT |
3.4067 USDT |
3.6000 USDT |
3.4702 USDT |
| 2021-08-27 |
3.2841 USDT |
374,495.6209 |
3.1159 USDT |
2.9800 USDT |
3.5951 USDT |
3.5859 USDT |
| 2021-08-26 |
3.1883 USDT |
470,078.4700 |
3.5562 USDT |
3.0237 USDT |
3.6439 USDT |
3.1993 USDT |
| 2021-08-25 |
3.4096 USDT |
469,605.8384 |
3.4300 USDT |
3.0932 USDT |
3.6281 USDT |
3.5815 USDT |
| 2021-08-24 |
3.6581 USDT |
485,724.3647 |
3.9254 USDT |
3.3071 USDT |
4.0895 USDT |
3.4857 USDT |