Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-28 |
0.5360 USDT |
4,864.3230 |
0.5243 USDT |
0.5212 USDT |
0.5500 USDT |
0.5353 USDT |
| 2024-09-27 |
0.5276 USDT |
50,493.2830 |
0.5717 USDT |
0.5070 USDT |
0.5765 USDT |
0.5220 USDT |
| 2024-09-26 |
0.5680 USDT |
5,186.4899 |
0.6084 USDT |
0.5434 USDT |
0.6110 USDT |
0.5651 USDT |
| 2024-09-25 |
0.5779 USDT |
3,884.9890 |
0.5612 USDT |
0.5447 USDT |
0.6165 USDT |
0.6165 USDT |
| 2024-09-24 |
0.5724 USDT |
25,797.1670 |
0.5616 USDT |
0.5469 USDT |
0.5950 USDT |
0.5578 USDT |
| 2024-09-23 |
0.5586 USDT |
94,042.0097 |
0.6097 USDT |
0.5239 USDT |
0.6381 USDT |
0.5391 USDT |
| 2024-09-22 |
0.6089 USDT |
31,616.3414 |
0.5825 USDT |
0.5825 USDT |
0.6252 USDT |
0.6056 USDT |
| 2024-09-21 |
0.6252 USDT |
19,073.5614 |
0.6092 USDT |
0.6078 USDT |
0.6455 USDT |
0.6078 USDT |
| 2024-09-20 |
0.6426 USDT |
38,859.3076 |
0.7183 USDT |
0.6199 USDT |
0.7296 USDT |
0.6398 USDT |
| 2024-09-19 |
0.7360 USDT |
12,651.3320 |
0.8004 USDT |
0.6763 USDT |
0.8004 USDT |
0.6958 USDT |
| 2024-09-18 |
0.8534 USDT |
15,783.1312 |
0.8527 USDT |
0.8159 USDT |
0.8978 USDT |
0.8361 USDT |
| 2024-09-17 |
0.8197 USDT |
8,120.2178 |
0.9098 USDT |
0.7793 USDT |
0.9200 USDT |
0.8229 USDT |
| 2024-09-16 |
0.8890 USDT |
15,986.1836 |
0.8633 USDT |
0.8460 USDT |
0.9353 USDT |
0.9120 USDT |
| 2024-09-15 |
0.7764 USDT |
19,557.1667 |
0.7621 USDT |
0.7612 USDT |
0.8363 USDT |
0.8363 USDT |
| 2024-09-14 |
0.7830 USDT |
5,235.5677 |
0.7597 USDT |
0.7592 USDT |
0.8050 USDT |
0.7721 USDT |
| 2024-09-13 |
0.8257 USDT |
24,714.7526 |
0.8358 USDT |
0.7662 USDT |
0.8565 USDT |
0.7756 USDT |
| 2024-09-12 |
0.8427 USDT |
18,852.4306 |
0.8512 USDT |
0.8065 USDT |
0.8809 USDT |
0.8499 USDT |
| 2024-09-11 |
0.8762 USDT |
16,308.9763 |
0.8101 USDT |
0.8101 USDT |
0.9204 USDT |
0.8616 USDT |
| 2024-09-10 |
0.8410 USDT |
26,636.0919 |
0.8456 USDT |
0.8100 USDT |
0.8736 USDT |
0.8226 USDT |
| 2024-09-09 |
0.8880 USDT |
12,655.7295 |
0.8988 USDT |
0.8206 USDT |
0.9417 USDT |
0.8326 USDT |
| 2024-09-08 |
0.9308 USDT |
17,487.9944 |
0.9411 USDT |
0.9014 USDT |
0.9839 USDT |
0.9255 USDT |
| 2024-09-07 |
0.9442 USDT |
8,025.9889 |
1.0072 USDT |
0.8967 USDT |
1.0130 USDT |
0.9465 USDT |
| 2024-09-06 |
0.8832 USDT |
47,802.7662 |
0.8629 USDT |
0.8023 USDT |
1.0248 USDT |
1.0020 USDT |
| 2024-09-05 |
0.8405 USDT |
16,276.2529 |
0.7758 USDT |
0.7758 USDT |
0.9275 USDT |
0.8552 USDT |
| 2024-09-04 |
0.8254 USDT |
47,800.8476 |
0.7994 USDT |
0.7497 USDT |
0.9112 USDT |
0.7873 USDT |
| 2024-09-03 |
0.7601 USDT |
17,502.1303 |
0.7122 USDT |
0.7118 USDT |
0.7971 USDT |
0.7816 USDT |
| 2024-09-02 |
0.7757 USDT |
13,598.1218 |
0.8182 USDT |
0.7184 USDT |
0.8213 USDT |
0.7217 USDT |
| 2024-09-01 |
0.7905 USDT |
45,315.6432 |
0.7549 USDT |
0.7513 USDT |
0.8457 USDT |
0.8457 USDT |
| 2024-08-31 |
0.7454 USDT |
4,244.3843 |
0.7395 USDT |
0.7379 USDT |
0.7682 USDT |
0.7493 USDT |
| 2024-08-30 |
0.7525 USDT |
45,064.1331 |
0.7315 USDT |
0.7293 USDT |
0.8125 USDT |
0.7516 USDT |
| 2024-08-29 |
0.7121 USDT |
73,065.9975 |
0.7433 USDT |
0.5866 USDT |
0.8006 USDT |
0.7439 USDT |
| 2024-08-28 |
0.7790 USDT |
16,151.8334 |
0.8051 USDT |
0.7174 USDT |
0.8429 USDT |
0.7566 USDT |
| 2024-08-27 |
0.7233 USDT |
57,952.3892 |
0.6360 USDT |
0.6332 USDT |
0.8280 USDT |
0.7877 USDT |
| 2024-08-26 |
0.6253 USDT |
43,078.8868 |
0.6073 USDT |
0.5973 USDT |
0.6569 USDT |
0.6458 USDT |
| 2024-08-25 |
0.5975 USDT |
11,948.9389 |
0.5866 USDT |
0.5811 USDT |
0.6103 USDT |
0.5971 USDT |
| 2024-08-24 |
0.5875 USDT |
16,911.1262 |
0.5908 USDT |
0.5608 USDT |
0.6078 USDT |
0.5779 USDT |
| 2024-08-23 |
0.6299 USDT |
94,777.8893 |
0.7027 USDT |
0.5662 USDT |
0.7027 USDT |
0.5891 USDT |
| 2024-08-22 |
0.7028 USDT |
19,439.7532 |
0.7006 USDT |
0.6870 USDT |
0.7267 USDT |
0.7051 USDT |
| 2024-08-21 |
0.7431 USDT |
12,455.9597 |
0.7491 USDT |
0.6792 USDT |
0.7795 USDT |
0.7021 USDT |
| 2024-08-20 |
0.7182 USDT |
21,157.7032 |
0.7043 USDT |
0.6558 USDT |
0.7624 USDT |
0.7280 USDT |
| 2024-08-19 |
0.7300 USDT |
16,253.1715 |
0.7228 USDT |
0.7000 USDT |
0.7554 USDT |
0.7189 USDT |
| 2024-08-18 |
0.6886 USDT |
13,327.2431 |
0.7204 USDT |
0.6617 USDT |
0.7335 USDT |
0.6858 USDT |
| 2024-08-17 |
0.7249 USDT |
10,610.8567 |
0.7357 USDT |
0.7089 USDT |
0.7364 USDT |
0.7248 USDT |
| 2024-08-16 |
0.7297 USDT |
12,331.1294 |
0.7667 USDT |
0.7062 USDT |
0.7738 USDT |
0.7130 USDT |
| 2024-08-15 |
0.7282 USDT |
44,783.0623 |
0.7014 USDT |
0.6795 USDT |
0.7947 USDT |
0.7744 USDT |
| 2024-08-14 |
0.6668 USDT |
49,300.4297 |
0.6636 USDT |
0.6078 USDT |
0.7055 USDT |
0.6877 USDT |
| 2024-08-13 |
0.6696 USDT |
50,097.8014 |
0.6513 USDT |
0.6405 USDT |
0.7219 USDT |
0.6492 USDT |
| 2024-08-12 |
0.7321 USDT |
69,921.5179 |
0.7962 USDT |
0.6500 USDT |
0.8420 USDT |
0.6981 USDT |
| 2024-08-11 |
0.7638 USDT |
36,366.1056 |
0.7598 USDT |
0.6696 USDT |
0.8143 USDT |
0.7947 USDT |
| 2024-08-10 |
0.7480 USDT |
4,076.5808 |
0.7539 USDT |
0.7308 USDT |
0.7814 USDT |
0.7667 USDT |