Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-02 |
0.0041 USDT |
724,259.1968 |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2025-11-01 |
0.0042 USDT |
608,759.7002 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-10-31 |
0.0042 USDT |
4,263,224.8342 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-10-30 |
0.0041 USDT |
4,874,178.3400 |
0.0040 USDT |
0.0039 USDT |
0.0046 USDT |
0.0046 USDT |
| 2025-10-29 |
0.0039 USDT |
5,270,251.6011 |
0.0039 USDT |
0.0037 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-10-28 |
0.0035 USDT |
6,409,412.3914 |
0.0035 USDT |
0.0034 USDT |
0.0037 USDT |
0.0037 USDT |
| 2025-10-27 |
0.0034 USDT |
9,908,600.7901 |
0.0034 USDT |
0.0032 USDT |
0.0035 USDT |
0.0033 USDT |
| 2025-10-26 |
0.0040 USDT |
242,767.9164 |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0038 USDT |
| 2025-10-25 |
0.0041 USDT |
3,079,831.0735 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-10-24 |
0.0041 USDT |
14,523,405.4027 |
0.0043 USDT |
0.0038 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-10-23 |
0.0044 USDT |
5,733,871.0139 |
0.0045 USDT |
0.0041 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-10-22 |
0.0044 USDT |
4,038,503.0342 |
0.0043 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-10-21 |
0.0040 USDT |
14,965,909.3188 |
0.0041 USDT |
0.0036 USDT |
0.0044 USDT |
0.0038 USDT |
| 2025-10-20 |
0.0039 USDT |
3,626,698.2136 |
0.0040 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-10-19 |
0.0043 USDT |
4,633,034.6378 |
0.0044 USDT |
0.0040 USDT |
0.0045 USDT |
0.0040 USDT |
| 2025-10-18 |
0.0043 USDT |
2,183,206.6565 |
0.0045 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-10-17 |
0.0046 USDT |
12,334,084.9131 |
0.0043 USDT |
0.0041 USDT |
0.0050 USDT |
0.0045 USDT |
| 2025-10-16 |
0.0039 USDT |
4,192,603.8449 |
0.0040 USDT |
0.0037 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-10-15 |
0.0037 USDT |
7,257,088.2149 |
0.0037 USDT |
0.0035 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-10-14 |
0.0038 USDT |
10,083,899.8209 |
0.0034 USDT |
0.0034 USDT |
0.0042 USDT |
0.0037 USDT |
| 2025-10-13 |
0.0036 USDT |
6,313,196.3027 |
0.0037 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-10-12 |
0.0043 USDT |
17,082,651.3591 |
0.0051 USDT |
0.0038 USDT |
0.0053 USDT |
0.0041 USDT |
| 2025-10-11 |
0.0049 USDT |
11,005,268.9482 |
0.0048 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2025-10-10 |
0.0040 USDT |
6,612,906.4024 |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-10-09 |
0.0039 USDT |
8,303,494.0999 |
0.0037 USDT |
0.0036 USDT |
0.0041 USDT |
0.0041 USDT |
| 2025-10-08 |
0.0037 USDT |
26,658,401.1104 |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-10-07 |
0.0035 USDT |
7,177,768.7974 |
0.0033 USDT |
0.0032 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-10-06 |
0.0033 USDT |
10,826,056.0060 |
0.0038 USDT |
0.0032 USDT |
0.0038 USDT |
0.0033 USDT |
| 2025-10-05 |
0.0037 USDT |
4,660,646.9101 |
0.0039 USDT |
0.0035 USDT |
0.0039 USDT |
0.0039 USDT |
| 2025-10-04 |
0.0039 USDT |
1,784,709.5491 |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |
| 2025-10-03 |
0.0039 USDT |
9,783,484.4798 |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-10-02 |
0.0040 USDT |
5,841,874.3447 |
0.0043 USDT |
0.0039 USDT |
0.0043 USDT |
0.0039 USDT |
| 2025-10-01 |
0.0045 USDT |
5,158,806.6384 |
0.0050 USDT |
0.0043 USDT |
0.0051 USDT |
0.0044 USDT |
| 2025-09-30 |
0.0051 USDT |
1,691,564.0845 |
0.0048 USDT |
0.0047 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-09-29 |
0.0050 USDT |
2,987,148.2714 |
0.0051 USDT |
0.0048 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-09-28 |
0.0056 USDT |
1,283,645.7697 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-09-27 |
0.0056 USDT |
3,609,062.6593 |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-09-26 |
0.0057 USDT |
7,647,285.2553 |
0.0061 USDT |
0.0053 USDT |
0.0062 USDT |
0.0055 USDT |
| 2025-09-25 |
0.0057 USDT |
22,922,763.5571 |
0.0053 USDT |
0.0053 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-09-24 |
0.0053 USDT |
10,816,961.8130 |
0.0052 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-09-23 |
0.0052 USDT |
7,663,000.8031 |
0.0050 USDT |
0.0050 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-09-22 |
0.0051 USDT |
14,562,837.0135 |
0.0044 USDT |
0.0044 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-09-21 |
0.0043 USDT |
429,611.6346 |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-09-20 |
0.0043 USDT |
610,952.2787 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-09-19 |
0.0041 USDT |
317,744.6453 |
0.0040 USDT |
0.0040 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-09-18 |
0.0040 USDT |
935,595.7674 |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-09-17 |
0.0043 USDT |
7,860,174.8995 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-09-16 |
0.0043 USDT |
12,753,774.1039 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-09-15 |
0.0041 USDT |
7,361,248.9509 |
0.0040 USDT |
0.0038 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-09-14 |
0.0039 USDT |
5,224,625.7259 |
0.0038 USDT |
0.0038 USDT |
0.0040 USDT |
0.0040 USDT |