Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
1.0799 USDT |
48,296.3020 |
1.1340 USDT |
1.0057 USDT |
1.1476 USDT |
1.0243 USDT |
| 2024-05-14 |
1.1074 USDT |
3,503.8682 |
1.0651 USDT |
1.0619 USDT |
1.1481 USDT |
1.1222 USDT |
| 2024-05-13 |
1.0514 USDT |
3,349.6507 |
1.0893 USDT |
1.0068 USDT |
1.1376 USDT |
1.0692 USDT |
| 2024-05-12 |
1.0785 USDT |
379.8877 |
1.0944 USDT |
1.0540 USDT |
1.1101 USDT |
1.0831 USDT |
| 2024-05-11 |
1.0927 USDT |
1,409.1408 |
1.0744 USDT |
1.0630 USDT |
1.1101 USDT |
1.0690 USDT |
| 2024-05-10 |
1.0636 USDT |
6,320.2152 |
0.9866 USDT |
0.9700 USDT |
1.1481 USDT |
1.1130 USDT |
| 2024-05-09 |
1.0233 USDT |
1,643.9972 |
1.0577 USDT |
0.9881 USDT |
1.0628 USDT |
0.9881 USDT |
| 2024-05-08 |
1.0206 USDT |
25,205.5251 |
1.0026 USDT |
0.9801 USDT |
1.0739 USDT |
1.0700 USDT |
| 2024-05-07 |
0.9447 USDT |
16,276.9836 |
0.9441 USDT |
0.9047 USDT |
0.9925 USDT |
0.9633 USDT |
| 2024-05-06 |
0.9101 USDT |
10,429.2304 |
0.8917 USDT |
0.8250 USDT |
0.9703 USDT |
0.9456 USDT |
| 2024-05-05 |
0.8987 USDT |
7,120.6150 |
0.9141 USDT |
0.8677 USDT |
0.9494 USDT |
0.8963 USDT |
| 2024-05-04 |
0.8963 USDT |
11,752.9807 |
0.9277 USDT |
0.8685 USDT |
0.9361 USDT |
0.8964 USDT |
| 2024-05-03 |
0.9754 USDT |
18,313.2460 |
1.0517 USDT |
0.9034 USDT |
1.0763 USDT |
0.9195 USDT |
| 2024-05-02 |
1.0755 USDT |
11,511.3665 |
1.0635 USDT |
1.0215 USDT |
1.1410 USDT |
1.0345 USDT |
| 2024-05-01 |
1.1315 USDT |
47,379.7577 |
1.0247 USDT |
1.0225 USDT |
1.2165 USDT |
1.0619 USDT |
| 2024-04-30 |
1.0011 USDT |
21,976.8834 |
0.8430 USDT |
0.8355 USDT |
1.0916 USDT |
1.0140 USDT |
| 2024-04-29 |
0.8679 USDT |
12,956.5132 |
0.8109 USDT |
0.8091 USDT |
0.9312 USDT |
0.8877 USDT |
| 2024-04-28 |
0.7924 USDT |
25,347.2951 |
0.8254 USDT |
0.7601 USDT |
0.8322 USDT |
0.7871 USDT |
| 2024-04-27 |
0.8728 USDT |
38,726.5168 |
0.9552 USDT |
0.8143 USDT |
1.0010 USDT |
0.8384 USDT |
| 2024-04-26 |
0.9399 USDT |
5,548.8129 |
0.9236 USDT |
0.9169 USDT |
0.9687 USDT |
0.9421 USDT |
| 2024-04-25 |
0.9353 USDT |
19,453.6640 |
0.9355 USDT |
0.8970 USDT |
0.9957 USDT |
0.9116 USDT |
| 2024-04-24 |
0.8521 USDT |
7,187.0186 |
0.8722 USDT |
0.8253 USDT |
0.9231 USDT |
0.9000 USDT |
| 2024-04-23 |
0.8681 USDT |
7,787.6996 |
0.8831 USDT |
0.8399 USDT |
0.9285 USDT |
0.8792 USDT |
| 2024-04-22 |
0.9176 USDT |
19,742.1055 |
0.9155 USDT |
0.8643 USDT |
0.9649 USDT |
0.9030 USDT |
| 2024-04-21 |
0.9322 USDT |
17,840.9026 |
0.9467 USDT |
0.9082 USDT |
0.9569 USDT |
0.9372 USDT |
| 2024-04-20 |
0.9898 USDT |
21,895.9758 |
1.0623 USDT |
0.9230 USDT |
1.0623 USDT |
0.9230 USDT |
| 2024-04-19 |
1.0517 USDT |
17,160.2490 |
1.0404 USDT |
0.9618 USDT |
1.2176 USDT |
1.0213 USDT |
| 2024-04-18 |
1.0601 USDT |
17,711.2558 |
1.1310 USDT |
1.0010 USDT |
1.1522 USDT |
1.0300 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 |