Identifier on Kucoin: ETH3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
1.6872 USDT |
1,562,553.2369 |
2.5944 USDT |
1.3682 USDT |
2.6325 USDT |
1.4886 USDT |
| 2021-06-20 |
2.2918 USDT |
461,155.0249 |
2.3568 USDT |
1.9600 USDT |
2.6972 USDT |
2.6192 USDT |
| 2021-06-19 |
2.5470 USDT |
338,874.3344 |
2.5625 USDT |
2.3434 USDT |
2.7152 USDT |
2.3603 USDT |
| 2021-06-18 |
2.6197 USDT |
510,969.4859 |
3.1723 USDT |
2.2366 USDT |
3.1964 USDT |
2.5198 USDT |
| 2021-06-17 |
3.1894 USDT |
277,750.2497 |
3.1660 USDT |
2.9060 USDT |
3.5158 USDT |
3.1790 USDT |
| 2021-06-16 |
3.5609 USDT |
197,702.2830 |
3.9872 USDT |
3.1550 USDT |
3.9956 USDT |
3.1550 USDT |
| 2021-06-15 |
4.0981 USDT |
255,315.2458 |
3.9096 USDT |
3.7224 USDT |
4.4221 USDT |
3.9760 USDT |
| 2021-06-14 |
3.8255 USDT |
221,354.1291 |
3.7482 USDT |
3.6218 USDT |
4.0959 USDT |
3.9256 USDT |
| 2021-06-13 |
3.5188 USDT |
206,313.2134 |
3.3835 USDT |
3.1434 USDT |
3.9270 USDT |
3.6083 USDT |
| 2021-06-12 |
3.1563 USDT |
340,493.6889 |
3.1863 USDT |
2.8106 USDT |
3.5943 USDT |
3.4158 USDT |
| 2021-06-11 |
3.4975 USDT |
305,995.1994 |
3.7200 USDT |
3.0755 USDT |
3.8231 USDT |
3.1872 USDT |
| 2021-06-10 |
3.9711 USDT |
283,951.1478 |
4.4541 USDT |
3.5052 USDT |
4.4970 USDT |
3.7907 USDT |
| 2021-06-09 |
4.0055 USDT |
538,173.6688 |
3.9800 USDT |
3.4519 USDT |
4.5404 USDT |
4.4121 USDT |
| 2021-06-08 |
3.7778 USDT |
780,254.3420 |
4.3465 USDT |
3.0000 USDT |
4.5538 USDT |
4.0113 USDT |
| 2021-06-07 |
5.1846 USDT |
446,652.6735 |
5.1125 USDT |
4.3500 USDT |
5.9151 USDT |
4.6364 USDT |
| 2021-06-06 |
5.0002 USDT |
214,362.3422 |
4.6499 USDT |
4.5778 USDT |
5.2500 USDT |
4.9630 USDT |
| 2021-06-05 |
4.8437 USDT |
426,668.9695 |
5.0173 USDT |
4.2000 USDT |
5.6597 USDT |
4.5531 USDT |
| 2021-06-04 |
5.0250 USDT |
624,126.3043 |
6.1501 USDT |
4.1999 USDT |
6.1501 USDT |
4.8803 USDT |
| 2021-06-03 |
5.8015 USDT |
427,451.1247 |
5.2595 USDT |
5.0000 USDT |
6.3200 USDT |
6.2000 USDT |
| 2021-06-02 |
5.2428 USDT |
388,803.2638 |
4.8500 USDT |
4.4089 USDT |
5.7853 USDT |
5.2935 USDT |
| 2021-06-01 |
4.7811 USDT |
591,637.4979 |
5.4112 USDT |
4.2447 USDT |
5.5123 USDT |
4.7057 USDT |
| 2021-05-31 |
4.4244 USDT |
580,252.8448 |
3.8570 USDT |
3.3000 USDT |
5.3633 USDT |
5.3607 USDT |
| 2021-05-30 |
3.7024 USDT |
537,309.7745 |
3.3913 USDT |
2.9681 USDT |
4.2254 USDT |
3.8681 USDT |
| 2021-05-29 |
3.8198 USDT |
490,658.0882 |
4.1001 USDT |
3.0402 USDT |
4.8231 USDT |
3.3305 USDT |
| 2021-05-28 |
5.0125 USDT |
588,953.3760 |
6.5548 USDT |
3.6689 USDT |
6.7762 USDT |
4.1226 USDT |
| 2021-05-27 |
6.7034 USDT |
467,186.1709 |
7.6999 USDT |
5.6914 USDT |
7.7000 USDT |
6.5803 USDT |
| 2021-05-26 |
6.9634 USDT |
557,259.0296 |
6.3532 USDT |
5.9700 USDT |
7.9000 USDT |
7.4500 USDT |
| 2021-05-25 |
5.6437 USDT |
807,861.7372 |
6.0110 USDT |
4.2500 USDT |
6.8000 USDT |
6.3900 USDT |
| 2021-05-24 |
4.7574 USDT |
1,128,006.1174 |
3.3485 USDT |
3.2830 USDT |
6.3500 USDT |
6.0098 USDT |
| 2021-05-23 |
3.0437 USDT |
1,386,233.5669 |
4.7999 USDT |
1.7808 USDT |
5.4429 USDT |
3.2374 USDT |
| 2021-05-22 |
5.1102 USDT |
475,501.5503 |
5.8871 USDT |
3.9140 USDT |
6.5123 USDT |
5.2500 USDT |
| 2021-05-21 |
6.6970 USDT |
668,584.9653 |
9.2540 USDT |
3.7700 USDT |
10.8793 USDT |
5.3000 USDT |
| 2021-05-20 |
8.1429 USDT |
712,823.5314 |
6.6208 USDT |
4.3012 USDT |
11.1570 USDT |
9.1700 USDT |
| 2021-05-19 |
11.0016 USDT |
794,279.7268 |
32.4171 USDT |
3.3148 USDT |
33.6938 USDT |
8.6959 USDT |
| 2021-05-18 |
33.3543 USDT |
96,151.6132 |
29.6808 USDT |
29.0000 USDT |
37.6666 USDT |
31.8941 USDT |
| 2021-05-17 |
32.7865 USDT |
140,140.9257 |
41.0604 USDT |
25.0000 USDT |
41.0779 USDT |
29.1399 USDT |
| 2021-05-16 |
43.7957 USDT |
114,068.1256 |
43.8441 USDT |
32.8950 USDT |
53.9129 USDT |
40.6770 USDT |
| 2021-05-15 |
55.5358 USDT |
61,213.7224 |
68.3779 USDT |
45.8430 USDT |
70.4385 USDT |
47.1618 USDT |
| 2021-05-14 |
64.3972 USDT |
63,176.0442 |
53.5338 USDT |
52.1317 USDT |
72.9144 USDT |
69.4136 USDT |
| 2021-05-13 |
57.8818 USDT |
87,527.8553 |
59.7444 USDT |
44.3999 USDT |
77.0000 USDT |
50.8275 USDT |
| 2021-05-12 |
80.3760 USDT |
52,787.4545 |
81.6640 USDT |
58.7048 USDT |
94.1686 USDT |
59.7444 USDT |
| 2021-05-11 |
69.1839 USDT |
34,221.9587 |
69.4102 USDT |
59.1465 USDT |
80.0000 USDT |
78.5856 USDT |
| 2021-05-10 |
73.1433 USDT |
61,380.3222 |
69.2287 USDT |
54.3945 USDT |
83.4700 USDT |
69.8499 USDT |
| 2021-05-09 |
68.0059 USDT |
28,152.3585 |
69.2625 USDT |
60.5141 USDT |
74.0057 USDT |
69.0107 USDT |
| 2021-05-08 |
61.0054 USDT |
39,121.0237 |
50.7465 USDT |
49.5255 USDT |
72.7900 USDT |
69.0836 USDT |
| 2021-05-07 |
51.0115 USDT |
27,161.2694 |
51.3884 USDT |
45.7993 USDT |
55.9774 USDT |
50.8708 USDT |
| 2021-05-06 |
52.7384 USDT |
32,900.4383 |
54.6351 USDT |
47.6483 USDT |
58.0000 USDT |
51.5883 USDT |
| 2021-05-05 |
48.6536 USDT |
51,979.1785 |
43.2891 USDT |
41.9506 USDT |
55.8683 USDT |
54.6351 USDT |
| 2021-05-04 |
49.0678 USDT |
97,074.5298 |
53.5859 USDT |
41.3700 USDT |
60.1508 USDT |
43.5207 USDT |
| 2021-05-03 |
46.2913 USDT |
62,025.4479 |
36.2299 USDT |
36.2299 USDT |
55.0000 USDT |
53.5772 USDT |