Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-09 |
0.7507 USDT |
43,056.4742 |
0.7052 USDT |
0.6886 USDT |
0.7937 USDT |
0.7782 USDT |
| 2024-08-08 |
0.9192 USDT |
45,799.4127 |
1.1084 USDT |
0.7796 USDT |
1.1475 USDT |
0.8166 USDT |
| 2024-08-07 |
1.0138 USDT |
42,952.0800 |
1.0012 USDT |
0.8754 USDT |
1.1612 USDT |
1.1506 USDT |
| 2024-08-06 |
0.9427 USDT |
24,587.4147 |
1.0415 USDT |
0.8647 USDT |
1.0415 USDT |
0.9948 USDT |
| 2024-08-05 |
1.1233 USDT |
186,913.4146 |
0.8457 USDT |
0.8329 USDT |
1.3849 USDT |
1.0403 USDT |
| 2024-08-04 |
0.7531 USDT |
50,413.0188 |
0.6843 USDT |
0.6602 USDT |
0.8686 USDT |
0.7994 USDT |
| 2024-08-03 |
0.6508 USDT |
32,846.1750 |
0.6215 USDT |
0.6112 USDT |
0.7050 USDT |
0.6834 USDT |
| 2024-08-02 |
0.5605 USDT |
86,634.2415 |
0.5289 USDT |
0.5289 USDT |
0.6340 USDT |
0.6340 USDT |
| 2024-08-01 |
0.5492 USDT |
47,254.1407 |
0.5104 USDT |
0.5104 USDT |
0.5824 USDT |
0.5236 USDT |
| 2024-07-31 |
0.4794 USDT |
44,473.9693 |
0.4914 USDT |
0.4602 USDT |
0.4938 USDT |
0.4758 USDT |
| 2024-07-30 |
0.4778 USDT |
26,213.0811 |
0.4767 USDT |
0.4557 USDT |
0.5094 USDT |
0.4912 USDT |
| 2024-07-29 |
0.4674 USDT |
38,940.4810 |
0.4945 USDT |
0.4411 USDT |
0.5000 USDT |
0.4685 USDT |
| 2024-07-28 |
0.5096 USDT |
7,216.1574 |
0.5059 USDT |
0.4901 USDT |
0.5211 USDT |
0.4963 USDT |
| 2024-07-27 |
0.4857 USDT |
41,306.8783 |
0.4974 USDT |
0.4725 USDT |
0.5098 USDT |
0.5031 USDT |
| 2024-07-26 |
0.5098 USDT |
41,566.1193 |
0.5432 USDT |
0.4969 USDT |
0.5449 USDT |
0.4969 USDT |
| 2024-07-25 |
0.5391 USDT |
87,537.1729 |
0.4758 USDT |
0.4758 USDT |
0.5782 USDT |
0.5782 USDT |
| 2024-07-24 |
0.4664 USDT |
54,061.4684 |
0.4296 USDT |
0.4272 USDT |
0.4876 USDT |
0.4804 USDT |
| 2024-07-23 |
0.4307 USDT |
114,876.2923 |
0.4407 USDT |
0.4049 USDT |
0.4591 USDT |
0.4296 USDT |
| 2024-07-22 |
0.4200 USDT |
31,914.5869 |
0.4074 USDT |
0.3985 USDT |
0.4400 USDT |
0.4208 USDT |
| 2024-07-21 |
0.4293 USDT |
24,509.9942 |
0.4156 USDT |
0.4061 USDT |
0.4510 USDT |
0.4061 USDT |
| 2024-07-20 |
0.4190 USDT |
10,673.0075 |
0.4188 USDT |
0.4102 USDT |
0.4249 USDT |
0.4173 USDT |
| 2024-07-19 |
0.4309 USDT |
31,457.5408 |
0.4489 USDT |
0.4090 USDT |
0.4673 USDT |
0.4090 USDT |
| 2024-07-18 |
0.4543 USDT |
34,013.9153 |
0.4650 USDT |
0.4237 USDT |
0.4725 USDT |
0.4585 USDT |
| 2024-07-17 |
0.4346 USDT |
57,672.7431 |
0.4449 USDT |
0.4200 USDT |
0.4682 USDT |
0.4628 USDT |
| 2024-07-16 |
0.4405 USDT |
231,615.0637 |
0.4353 USDT |
0.4247 USDT |
0.4838 USDT |
0.4493 USDT |
| 2024-07-15 |
0.5017 USDT |
61,169.0127 |
0.5531 USDT |
0.4709 USDT |
0.5531 USDT |
0.4709 USDT |
| 2024-07-14 |
0.5812 USDT |
25,293.6368 |
0.5923 USDT |
0.5686 USDT |
0.5979 USDT |
0.5686 USDT |
| 2024-07-13 |
0.6107 USDT |
10,126.5795 |
0.6292 USDT |
0.6011 USDT |
0.6292 USDT |
0.6055 USDT |
| 2024-07-12 |
0.6438 USDT |
12,142.9068 |
0.6379 USDT |
0.6079 USDT |
0.6716 USDT |
0.6238 USDT |
| 2024-07-11 |
0.6090 USDT |
52,038.5380 |
0.6465 USDT |
0.5693 USDT |
0.6682 USDT |
0.6439 USDT |
| 2024-07-10 |
0.6418 USDT |
23,579.6860 |
0.6656 USDT |
0.6136 USDT |
0.6804 USDT |
0.6392 USDT |
| 2024-07-09 |
0.6603 USDT |
9,215.8245 |
0.7004 USDT |
0.6334 USDT |
0.7038 USDT |
0.6583 USDT |
| 2024-07-08 |
0.7343 USDT |
37,495.4936 |
0.7650 USDT |
0.6379 USDT |
0.8448 USDT |
0.6954 USDT |
| 2024-07-07 |
0.7382 USDT |
13,312.5177 |
0.6772 USDT |
0.6772 USDT |
0.7656 USDT |
0.7650 USDT |
| 2024-07-06 |
0.7111 USDT |
5,257.6895 |
0.7243 USDT |
0.6682 USDT |
0.7331 USDT |
0.6682 USDT |
| 2024-07-05 |
0.7574 USDT |
111,237.8357 |
0.6794 USDT |
0.6552 USDT |
0.8627 USDT |
0.7428 USDT |
| 2024-07-04 |
0.6470 USDT |
70,085.0773 |
0.5594 USDT |
0.5573 USDT |
0.6817 USDT |
0.6305 USDT |
| 2024-07-03 |
0.5534 USDT |
23,747.6675 |
0.5086 USDT |
0.5065 USDT |
0.5807 USDT |
0.5678 USDT |
| 2024-07-02 |
0.5065 USDT |
2,275.6610 |
0.4994 USDT |
0.4944 USDT |
0.5175 USDT |
0.5127 USDT |
| 2024-07-01 |
0.4838 USDT |
4,889.5000 |
0.5000 USDT |
0.4628 USDT |
0.5000 USDT |
0.4827 USDT |
| 2024-06-30 |
0.5234 USDT |
3,943.1599 |
0.5270 USDT |
0.5057 USDT |
0.5401 USDT |
0.5082 USDT |
| 2024-06-29 |
0.5229 USDT |
1,407.4739 |
0.5280 USDT |
0.5186 USDT |
0.5280 USDT |
0.5261 USDT |
| 2024-06-28 |
0.5216 USDT |
9,373.8440 |
0.5016 USDT |
0.4847 USDT |
0.5351 USDT |
0.5299 USDT |
| 2024-06-27 |
0.5100 USDT |
20,193.8710 |
0.5403 USDT |
0.4892 USDT |
0.5403 USDT |
0.4990 USDT |
| 2024-06-26 |
0.5335 USDT |
14,736.9701 |
0.5208 USDT |
0.5183 USDT |
0.5530 USDT |
0.5358 USDT |
| 2024-06-25 |
0.5346 USDT |
10,787.1692 |
0.5521 USDT |
0.5117 USDT |
0.5521 USDT |
0.5179 USDT |
| 2024-06-24 |
0.5648 USDT |
71,132.1315 |
0.5141 USDT |
0.5079 USDT |
0.5917 USDT |
0.5764 USDT |
| 2024-06-23 |
0.5025 USDT |
8,705.7718 |
0.4787 USDT |
0.4766 USDT |
0.5199 USDT |
0.5199 USDT |
| 2024-06-22 |
0.4869 USDT |
6,670.0047 |
0.4769 USDT |
0.4769 USDT |
0.4927 USDT |
0.4885 USDT |
| 2024-06-21 |
0.4879 USDT |
17,043.4546 |
0.4799 USDT |
0.4659 USDT |
0.5057 USDT |
0.4701 USDT |