Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.0053 USDT |
1,238,357.2507 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2025-12-21 |
0.0056 USDT |
1,318,408.1725 |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
0.0056 USDT |
| 2025-12-20 |
0.0057 USDT |
241,972.5370 |
0.0056 USDT |
0.0056 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-12-19 |
0.0059 USDT |
2,525,940.2434 |
0.0068 USDT |
0.0057 USDT |
0.0069 USDT |
0.0058 USDT |
| 2025-12-18 |
0.0062 USDT |
6,650,584.4844 |
0.0068 USDT |
0.0056 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-12-17 |
0.0062 USDT |
8,104,235.3383 |
0.0060 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-12-16 |
0.0063 USDT |
314,970.6228 |
0.0059 USDT |
0.0059 USDT |
0.0065 USDT |
0.0061 USDT |
| 2025-12-15 |
0.0051 USDT |
1,067,305.0419 |
0.0054 USDT |
0.0049 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-12-14 |
0.0053 USDT |
1,398,551.6090 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-12-13 |
0.0053 USDT |
653,885.2194 |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-12-12 |
0.0053 USDT |
2,675,629.4930 |
0.0047 USDT |
0.0046 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-12-11 |
0.0048 USDT |
7,896,242.3076 |
0.0044 USDT |
0.0044 USDT |
0.0050 USDT |
0.0046 USDT |
| 2025-12-10 |
0.0043 USDT |
36,004,729.7674 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-12-09 |
0.0045 USDT |
5,588,655.9990 |
0.0054 USDT |
0.0041 USDT |
0.0056 USDT |
0.0042 USDT |
| 2025-12-08 |
0.0053 USDT |
2,164,761.9280 |
0.0058 USDT |
0.0052 USDT |
0.0059 USDT |
0.0054 USDT |
| 2025-12-07 |
0.0065 USDT |
2,281,286.7453 |
0.0059 USDT |
0.0058 USDT |
0.0066 USDT |
0.0063 USDT |
| 2025-12-06 |
0.0059 USDT |
1,137,107.7251 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-12-05 |
0.0054 USDT |
14,089,542.7330 |
0.0055 USDT |
0.0052 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-12-04 |
0.0053 USDT |
21,284,014.8462 |
0.0052 USDT |
0.0050 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-12-03 |
0.0062 USDT |
10,320,711.1119 |
0.0062 USDT |
0.0055 USDT |
0.0063 USDT |
0.0057 USDT |
| 2025-12-02 |
0.0074 USDT |
4,091,393.3158 |
0.0082 USDT |
0.0063 USDT |
0.0083 USDT |
0.0063 USDT |
| 2025-12-01 |
0.0080 USDT |
3,179,089.8047 |
0.0068 USDT |
0.0068 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-11-30 |
0.0067 USDT |
3,783,626.2542 |
0.0069 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-11-29 |
0.0067 USDT |
5,920,996.2378 |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-11-28 |
0.0063 USDT |
5,804,678.2842 |
0.0067 USDT |
0.0062 USDT |
0.0068 USDT |
0.0064 USDT |
| 2025-11-27 |
0.0066 USDT |
7,421,946.2413 |
0.0067 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-11-26 |
0.0074 USDT |
916,741.9195 |
0.0071 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-25 |
0.0074 USDT |
720,314.3943 |
0.0073 USDT |
0.0072 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-11-24 |
0.0085 USDT |
1,571,684.5911 |
0.0088 USDT |
0.0078 USDT |
0.0088 USDT |
0.0086 USDT |
| 2025-11-23 |
0.0084 USDT |
2,556,408.3551 |
0.0088 USDT |
0.0081 USDT |
0.0088 USDT |
0.0083 USDT |
| 2025-11-22 |
0.0092 USDT |
1,343,331.0188 |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-11-21 |
0.0092 USDT |
3,426,349.2572 |
0.0083 USDT |
0.0080 USDT |
0.0099 USDT |
0.0092 USDT |
| 2025-11-20 |
0.0070 USDT |
3,481,154.7588 |
0.0071 USDT |
0.0068 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-11-19 |
0.0067 USDT |
1,137,337.4963 |
0.0065 USDT |
0.0064 USDT |
0.0071 USDT |
0.0067 USDT |
| 2025-11-18 |
0.0067 USDT |
11,514,654.5572 |
0.0071 USDT |
0.0061 USDT |
0.0076 USDT |
0.0064 USDT |
| 2025-11-17 |
0.0065 USDT |
9,679,994.5855 |
0.0066 USDT |
0.0059 USDT |
0.0075 USDT |
0.0073 USDT |
| 2025-11-16 |
0.0063 USDT |
7,691,504.4256 |
0.0062 USDT |
0.0058 USDT |
0.0070 USDT |
0.0069 USDT |
| 2025-11-15 |
0.0061 USDT |
2,030,959.1492 |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0060 USDT |
| 2025-11-14 |
0.0062 USDT |
7,350,951.1746 |
0.0060 USDT |
0.0058 USDT |
0.0068 USDT |
0.0060 USDT |
| 2025-11-13 |
0.0055 USDT |
6,588,849.2368 |
0.0051 USDT |
0.0045 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-11-12 |
0.0050 USDT |
438,656.9839 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-11-11 |
0.0047 USDT |
2,426,489.2401 |
0.0043 USDT |
0.0043 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-11-10 |
0.0045 USDT |
4,245,590.8517 |
0.0046 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-11-09 |
0.0050 USDT |
638,805.2727 |
0.0053 USDT |
0.0046 USDT |
0.0055 USDT |
0.0046 USDT |
| 2025-11-08 |
0.0052 USDT |
1,223,809.8714 |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-11-07 |
0.0057 USDT |
1,693,568.6831 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-11-06 |
0.0055 USDT |
3,817,135.8242 |
0.0054 USDT |
0.0052 USDT |
0.0061 USDT |
0.0058 USDT |
| 2025-11-05 |
0.0060 USDT |
3,742,341.0596 |
0.0061 USDT |
0.0057 USDT |
0.0067 USDT |
0.0058 USDT |
| 2025-11-04 |
0.0050 USDT |
2,975,469.3786 |
0.0049 USDT |
0.0047 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-11-03 |
0.0047 USDT |
2,475,217.3018 |
0.0040 USDT |
0.0040 USDT |
0.0050 USDT |
0.0049 USDT |