Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-20 |
0.4683 USDT |
27,388.6812 |
0.4667 USDT |
0.4399 USDT |
0.4895 USDT |
0.4740 USDT |
| 2024-06-19 |
0.4670 USDT |
21,368.4358 |
0.4951 USDT |
0.4518 USDT |
0.4959 USDT |
0.4626 USDT |
| 2024-06-18 |
0.5208 USDT |
49,106.5079 |
0.4840 USDT |
0.4816 USDT |
0.5409 USDT |
0.4955 USDT |
| 2024-06-17 |
0.4751 USDT |
41,526.0897 |
0.4435 USDT |
0.4372 USDT |
0.4982 USDT |
0.4694 USDT |
| 2024-06-16 |
0.4594 USDT |
7,540.6583 |
0.4664 USDT |
0.4491 USDT |
0.4731 USDT |
0.4569 USDT |
| 2024-06-15 |
0.4771 USDT |
28,280.7402 |
0.4979 USDT |
0.4516 USDT |
0.5007 USDT |
0.4647 USDT |
| 2024-06-14 |
0.5055 USDT |
84,365.8148 |
0.5051 USDT |
0.4824 USDT |
0.5521 USDT |
0.5409 USDT |
| 2024-06-13 |
0.4935 USDT |
25,869.0168 |
0.4714 USDT |
0.4710 USDT |
0.5213 USDT |
0.5092 USDT |
| 2024-06-12 |
0.4564 USDT |
121,851.4689 |
0.4930 USDT |
0.4300 USDT |
0.5100 USDT |
0.4735 USDT |
| 2024-06-11 |
0.4946 USDT |
121,130.5356 |
0.4398 USDT |
0.4398 USDT |
0.5194 USDT |
0.4958 USDT |
| 2024-06-10 |
0.4289 USDT |
11,032.4848 |
0.4251 USDT |
0.4220 USDT |
0.4434 USDT |
0.4332 USDT |
| 2024-06-09 |
0.4243 USDT |
15,214.2442 |
0.4355 USDT |
0.4190 USDT |
0.4386 USDT |
0.4193 USDT |
| 2024-06-08 |
0.4248 USDT |
18,757.1165 |
0.4274 USDT |
0.4207 USDT |
0.4336 USDT |
0.4336 USDT |
| 2024-06-07 |
0.4140 USDT |
69,718.1159 |
0.3916 USDT |
0.3824 USDT |
0.4586 USDT |
0.4304 USDT |
| 2024-06-06 |
0.3785 USDT |
41,018.0942 |
0.3774 USDT |
0.3703 USDT |
0.4036 USDT |
0.3986 USDT |
| 2024-06-05 |
0.3843 USDT |
11,984.1580 |
0.3901 USDT |
0.3696 USDT |
0.4010 USDT |
0.3808 USDT |
| 2024-06-04 |
0.3961 USDT |
25,935.5668 |
0.4018 USDT |
0.3848 USDT |
0.4144 USDT |
0.3882 USDT |
| 2024-06-03 |
0.3906 USDT |
16,240.9929 |
0.4050 USDT |
0.3784 USDT |
0.4057 USDT |
0.4039 USDT |
| 2024-06-02 |
0.3946 USDT |
15,596.0775 |
0.3885 USDT |
0.3830 USDT |
0.4080 USDT |
0.4043 USDT |
| 2024-06-01 |
0.3971 USDT |
20,645.3940 |
0.4042 USDT |
0.3880 USDT |
0.4069 USDT |
0.3971 USDT |
| 2024-05-31 |
0.3966 USDT |
47,140.5836 |
0.4140 USDT |
0.3786 USDT |
0.4195 USDT |
0.3976 USDT |
| 2024-05-30 |
0.4015 USDT |
90,485.8975 |
0.4011 USDT |
0.3859 USDT |
0.4254 USDT |
0.4125 USDT |
| 2024-05-29 |
0.4019 USDT |
42,800.3733 |
0.3801 USDT |
0.3730 USDT |
0.4100 USDT |
0.4070 USDT |
| 2024-05-28 |
0.3738 USDT |
41,398.3111 |
0.3668 USDT |
0.3570 USDT |
0.4020 USDT |
0.3867 USDT |
| 2024-05-27 |
0.3595 USDT |
65,391.1976 |
0.3889 USDT |
0.3418 USDT |
0.3889 USDT |
0.3688 USDT |
| 2024-05-26 |
0.3935 USDT |
68,706.5362 |
0.4126 USDT |
0.3730 USDT |
0.4189 USDT |
0.3822 USDT |
| 2024-05-25 |
0.4176 USDT |
11,026.2551 |
0.4271 USDT |
0.4049 USDT |
0.4309 USDT |
0.4108 USDT |
| 2024-05-24 |
0.4280 USDT |
77,622.2333 |
0.4054 USDT |
0.3868 USDT |
0.4490 USDT |
0.4188 USDT |
| 2024-05-23 |
0.3899 USDT |
94,811.4253 |
0.4117 USDT |
0.3388 USDT |
0.4284 USDT |
0.3993 USDT |
| 2024-05-22 |
0.4183 USDT |
80,777.1280 |
0.4024 USDT |
0.3931 USDT |
0.4431 USDT |
0.4188 USDT |
| 2024-05-21 |
0.4198 USDT |
253,552.3578 |
0.4407 USDT |
0.3898 USDT |
0.4600 USDT |
0.4158 USDT |
| 2024-05-20 |
0.5981 USDT |
138,254.1470 |
0.8884 USDT |
0.4871 USDT |
0.9080 USDT |
0.4943 USDT |
| 2024-05-19 |
0.8741 USDT |
1,363.2456 |
0.8542 USDT |
0.8466 USDT |
0.9042 USDT |
0.9042 USDT |
| 2024-05-18 |
0.8594 USDT |
1,761.9366 |
0.8743 USDT |
0.8320 USDT |
0.8816 USDT |
0.8483 USDT |
| 2024-05-17 |
0.9546 USDT |
10,060.8864 |
1.0271 USDT |
0.8510 USDT |
1.0271 USDT |
0.8824 USDT |
| 2024-05-16 |
0.9855 USDT |
4,816.8674 |
0.9531 USDT |
0.9511 USDT |
1.0476 USDT |
1.0400 USDT |
| 2024-05-15 |
1.0759 USDT |
50,703.6076 |
1.1340 USDT |
0.9699 USDT |
1.1476 USDT |
0.9719 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 |