Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
1.0706 USDT |
9,786.8923 |
1.1310 USDT |
1.0568 USDT |
1.1522 USDT |
1.1009 USDT |
| 2024-04-17 |
1.1221 USDT |
20,920.1904 |
0.9969 USDT |
0.9771 USDT |
1.1790 USDT |
1.1010 USDT |
| 2024-04-16 |
1.0505 USDT |
22,232.5169 |
1.0231 USDT |
0.9788 USDT |
1.1071 USDT |
1.0370 USDT |
| 2024-04-15 |
0.9597 USDT |
21,031.3596 |
0.9636 USDT |
0.8522 USDT |
1.0769 USDT |
1.0025 USDT |
| 2024-04-14 |
1.1022 USDT |
55,536.1638 |
1.1184 USDT |
0.9787 USDT |
1.2273 USDT |
1.0553 USDT |
| 2024-04-13 |
1.1341 USDT |
80,560.3463 |
1.0279 USDT |
0.9672 USDT |
1.3500 USDT |
1.1377 USDT |
| 2024-04-12 |
0.8855 USDT |
79,324.2052 |
0.8651 USDT |
0.8287 USDT |
1.0210 USDT |
1.0128 USDT |
| 2024-04-11 |
0.8431 USDT |
43,351.5560 |
0.8300 USDT |
0.7876 USDT |
0.8873 USDT |
0.8624 USDT |
| 2024-04-10 |
0.8857 USDT |
40,508.7888 |
0.8680 USDT |
0.8357 USDT |
0.9344 USDT |
0.8575 USDT |
| 2024-04-09 |
0.8302 USDT |
97,652.1569 |
0.7616 USDT |
0.7430 USDT |
0.9184 USDT |
0.8583 USDT |
| 2024-04-08 |
0.8227 USDT |
101,995.0309 |
0.9778 USDT |
0.7336 USDT |
0.9810 USDT |
0.7418 USDT |
| 2024-04-07 |
0.9842 USDT |
4,496.5183 |
1.0250 USDT |
0.9610 USDT |
1.0250 USDT |
0.9610 USDT |
| 2024-04-06 |
1.0646 USDT |
8,150.0890 |
1.0829 USDT |
1.0360 USDT |
1.0871 USDT |
1.0529 USDT |
| 2024-04-05 |
1.1059 USDT |
13,499.0586 |
1.0770 USDT |
1.0541 USDT |
1.1760 USDT |
1.0569 USDT |
| 2024-04-04 |
1.0552 USDT |
36,174.1281 |
1.0833 USDT |
0.9677 USDT |
1.1566 USDT |
1.0844 USDT |
| 2024-04-03 |
1.0927 USDT |
29,462.7323 |
1.1268 USDT |
1.0290 USDT |
1.1874 USDT |
1.0982 USDT |
| 2024-04-02 |
1.0686 USDT |
45,384.4778 |
0.9332 USDT |
0.9247 USDT |
1.1490 USDT |
1.1259 USDT |
| 2024-04-01 |
0.9347 USDT |
60,902.8033 |
0.8411 USDT |
0.8369 USDT |
0.9957 USDT |
0.9424 USDT |
| 2024-03-31 |
0.8601 USDT |
6,658.5748 |
0.9424 USDT |
0.8293 USDT |
0.9424 USDT |
0.8510 USDT |
| 2024-03-30 |
0.9396 USDT |
65,545.2791 |
0.9553 USDT |
0.8951 USDT |
0.9705 USDT |
0.9599 USDT |
| 2024-03-29 |
0.9436 USDT |
24,851.2540 |
0.8925 USDT |
0.8925 USDT |
0.9876 USDT |
0.9652 USDT |
| 2024-03-28 |
0.9147 USDT |
72,478.0586 |
0.9508 USDT |
0.8694 USDT |
0.9787 USDT |
0.9107 USDT |
| 2024-03-27 |
0.9167 USDT |
116,710.6303 |
0.8883 USDT |
0.8337 USDT |
0.9740 USDT |
0.9457 USDT |
| 2024-03-26 |
0.8914 USDT |
27,609.3927 |
0.8954 USDT |
0.8306 USDT |
0.9238 USDT |
0.8762 USDT |
| 2024-03-25 |
0.9522 USDT |
58,609.7161 |
1.0087 USDT |
0.8308 USDT |
1.0299 USDT |
0.8508 USDT |
| 2024-03-24 |
1.0883 USDT |
71,953.4890 |
1.1200 USDT |
1.0039 USDT |
1.1640 USDT |
1.0039 USDT |
| 2024-03-23 |
1.1006 USDT |
96,341.0650 |
1.1266 USDT |
1.0400 USDT |
1.1807 USDT |
1.1050 USDT |
| 2024-03-22 |
1.0585 USDT |
80,484.1792 |
0.9851 USDT |
0.9556 USDT |
1.2006 USDT |
1.1352 USDT |
| 2024-03-21 |
0.9864 USDT |
66,290.4156 |
0.9908 USDT |
0.9216 USDT |
1.0613 USDT |
0.9900 USDT |
| 2024-03-20 |
1.2142 USDT |
168,409.8295 |
1.3854 USDT |
0.9867 USDT |
1.5119 USDT |
0.9892 USDT |
| 2024-03-19 |
1.2844 USDT |
147,353.6553 |
1.0578 USDT |
1.0513 USDT |
1.5000 USDT |
1.2361 USDT |
| 2024-03-18 |
1.0556 USDT |
66,025.2344 |
0.9742 USDT |
0.9742 USDT |
1.1151 USDT |
1.0823 USDT |
| 2024-03-17 |
1.0585 USDT |
34,177.0030 |
1.0756 USDT |
0.9636 USDT |
1.1801 USDT |
0.9720 USDT |
| 2024-03-16 |
0.9682 USDT |
11,053.9714 |
0.9182 USDT |
0.8943 USDT |
1.0365 USDT |
1.0132 USDT |
| 2024-03-15 |
0.9366 USDT |
158,091.0262 |
0.8251 USDT |
0.7951 USDT |
1.0200 USDT |
0.9189 USDT |
| 2024-03-14 |
0.8360 USDT |
92,153.4261 |
0.7588 USDT |
0.7572 USDT |
0.9161 USDT |
0.8501 USDT |
| 2024-03-13 |
0.7650 USDT |
17,035.6401 |
0.7702 USDT |
0.7121 USDT |
0.7981 USDT |
0.7508 USDT |
| 2024-03-12 |
0.7768 USDT |
36,660.0351 |
0.7192 USDT |
0.7136 USDT |
0.8500 USDT |
0.7949 USDT |
| 2024-03-11 |
0.7944 USDT |
56,022.4078 |
0.8445 USDT |
0.7119 USDT |
0.9405 USDT |
0.7244 USDT |
| 2024-03-10 |
0.8150 USDT |
16,958.3820 |
0.8288 USDT |
0.7901 USDT |
0.8557 USDT |
0.8357 USDT |
| 2024-03-09 |
0.8258 USDT |
5,966.9301 |
0.8295 USDT |
0.8033 USDT |
0.8492 USDT |
0.8229 USDT |
| 2024-03-08 |
0.8245 USDT |
37,915.8121 |
0.8450 USDT |
0.7670 USDT |
0.8786 USDT |
0.8117 USDT |
| 2024-03-07 |
0.8787 USDT |
14,112.9646 |
0.8676 USDT |
0.8394 USDT |
0.9327 USDT |
0.8394 USDT |
| 2024-03-06 |
0.0001 USDT |
383,476,231.2250 |
0.0000 USDT |
0.0000 USDT |
1.1624 USDT |
0.8361 USDT |
| 2024-03-05 |
0.0000 USDT |
13,707,604,552.2460 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-04 |
0.0000 USDT |
5,784,443,662.7288 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-03 |
0.0000 USDT |
1,026,156,427.5508 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-02 |
0.0000 USDT |
1,892,299,236.1684 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-01 |
0.0000 USDT |
1,879,372,820.8834 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-02-29 |
0.0000 USDT |
4,917,672,204.5377 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |