Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-10 |
0.0197 USDT |
25,274,601.5910 |
0.0188 USDT |
0.0184 USDT |
0.0216 USDT |
0.0205 USDT |
| 2021-10-09 |
0.0187 USDT |
15,638,304.0676 |
0.0195 USDT |
0.0180 USDT |
0.0199 USDT |
0.0186 USDT |
| 2021-10-08 |
0.0184 USDT |
24,561,204.5562 |
0.0185 USDT |
0.0173 USDT |
0.0198 USDT |
0.0189 USDT |
| 2021-10-07 |
0.0187 USDT |
28,978,962.7821 |
0.0185 USDT |
0.0176 USDT |
0.0203 USDT |
0.0179 USDT |
| 2021-10-06 |
0.0208 USDT |
28,440,957.1741 |
0.0212 USDT |
0.0190 USDT |
0.0235 USDT |
0.0196 USDT |
| 2021-10-05 |
0.0214 USDT |
23,238,459.4841 |
0.0220 USDT |
0.0200 USDT |
0.0232 USDT |
0.0208 USDT |
| 2021-10-04 |
0.0228 USDT |
50,898,336.3922 |
0.0213 USDT |
0.0211 USDT |
0.0250 USDT |
0.0233 USDT |
| 2021-10-03 |
0.0213 USDT |
28,976,359.7884 |
0.0219 USDT |
0.0201 USDT |
0.0228 USDT |
0.0216 USDT |
| 2021-10-02 |
0.0225 USDT |
40,772,495.7471 |
0.0236 USDT |
0.0203 USDT |
0.0248 USDT |
0.0206 USDT |
| 2021-10-01 |
0.0268 USDT |
76,593,266.8778 |
0.0340 USDT |
0.0229 USDT |
0.0350 USDT |
0.0242 USDT |
| 2021-09-30 |
0.0346 USDT |
66,827,488.8935 |
0.0404 USDT |
0.0308 USDT |
0.0406 USDT |
0.0339 USDT |
| 2021-09-29 |
0.0399 USDT |
36,533,509.8747 |
0.0425 USDT |
0.0360 USDT |
0.0440 USDT |
0.0414 USDT |
| 2021-09-28 |
0.0388 USDT |
45,568,421.3563 |
0.0376 USDT |
0.0359 USDT |
0.0424 USDT |
0.0408 USDT |
| 2021-09-27 |
0.0332 USDT |
38,137,027.2360 |
0.0332 USDT |
0.0300 USDT |
0.0375 USDT |
0.0361 USDT |
| 2021-09-26 |
0.0382 USDT |
32,988,056.5914 |
0.0387 USDT |
0.0311 USDT |
0.0463 USDT |
0.0327 USDT |
| 2021-09-25 |
0.0394 USDT |
20,868,036.4274 |
0.0385 USDT |
0.0368 USDT |
0.0431 USDT |
0.0380 USDT |
| 2021-09-24 |
0.0385 USDT |
52,455,842.5390 |
0.0317 USDT |
0.0316 USDT |
0.0442 USDT |
0.0377 USDT |
| 2021-09-23 |
0.0343 USDT |
20,947,152.9869 |
0.0392 USDT |
0.0291 USDT |
0.0409 USDT |
0.0317 USDT |
| 2021-09-22 |
0.0410 USDT |
56,346,518.9564 |
0.0507 USDT |
0.0334 USDT |
0.0520 USDT |
0.0372 USDT |
| 2021-09-21 |
0.0448 USDT |
50,062,084.1582 |
0.0422 USDT |
0.0369 USDT |
0.0550 USDT |
0.0513 USDT |
| 2021-09-20 |
0.0388 USDT |
58,343,009.9249 |
0.0318 USDT |
0.0315 USDT |
0.0435 USDT |
0.0404 USDT |
| 2021-09-19 |
0.0307 USDT |
30,459,816.3102 |
0.0290 USDT |
0.0286 USDT |
0.0329 USDT |
0.0327 USDT |
| 2021-09-18 |
0.0283 USDT |
27,490,088.7935 |
0.0298 USDT |
0.0262 USDT |
0.0307 USDT |
0.0296 USDT |
| 2021-09-17 |
0.0285 USDT |
35,636,874.1133 |
0.0262 USDT |
0.0256 USDT |
0.0326 USDT |
0.0302 USDT |
| 2021-09-16 |
0.0258 USDT |
26,898,672.7446 |
0.0252 USDT |
0.0239 USDT |
0.0280 USDT |
0.0264 USDT |
| 2021-09-15 |
0.0283 USDT |
19,230,753.7570 |
0.0299 USDT |
0.0259 USDT |
0.0316 USDT |
0.0262 USDT |
| 2021-09-14 |
0.0323 USDT |
18,376,744.5157 |
0.0344 USDT |
0.0299 USDT |
0.0356 USDT |
0.0300 USDT |
| 2021-09-13 |
0.0349 USDT |
27,661,133.0403 |
0.0307 USDT |
0.0300 USDT |
0.0387 USDT |
0.0338 USDT |
| 2021-09-12 |
0.0319 USDT |
13,373,840.3908 |
0.0352 USDT |
0.0286 USDT |
0.0361 USDT |
0.0326 USDT |
| 2021-09-11 |
0.0346 USDT |
13,407,663.7631 |
0.0370 USDT |
0.0324 USDT |
0.0377 USDT |
0.0350 USDT |
| 2021-09-10 |
0.0345 USDT |
30,501,798.7090 |
0.0314 USDT |
0.0289 USDT |
0.0390 USDT |
0.0371 USDT |
| 2021-09-09 |
0.0297 USDT |
20,692,653.9051 |
0.0292 USDT |
0.0278 USDT |
0.0320 USDT |
0.0308 USDT |
| 2021-09-08 |
0.0314 USDT |
28,469,271.2543 |
0.0304 USDT |
0.0278 USDT |
0.0369 USDT |
0.0282 USDT |
| 2021-09-07 |
0.0286 USDT |
51,981,780.6926 |
0.0224 USDT |
0.0220 USDT |
0.0375 USDT |
0.0306 USDT |
| 2021-09-06 |
0.0221 USDT |
8,815,502.8184 |
0.0214 USDT |
0.0214 USDT |
0.0231 USDT |
0.0224 USDT |
| 2021-09-05 |
0.0217 USDT |
18,648,858.0405 |
0.0222 USDT |
0.0209 USDT |
0.0232 USDT |
0.0216 USDT |
| 2021-09-04 |
0.0217 USDT |
24,374,252.8335 |
0.0211 USDT |
0.0206 USDT |
0.0230 USDT |
0.0223 USDT |
| 2021-09-03 |
0.0214 USDT |
35,365,738.6544 |
0.0239 USDT |
0.0196 USDT |
0.0253 USDT |
0.0216 USDT |
| 2021-09-02 |
0.0243 USDT |
33,023,099.7243 |
0.0233 USDT |
0.0230 USDT |
0.0261 USDT |
0.0238 USDT |
| 2021-09-01 |
0.0289 USDT |
48,307,652.9026 |
0.0334 USDT |
0.0230 USDT |
0.0348 USDT |
0.0245 USDT |
| 2021-08-31 |
0.0361 USDT |
35,077,664.9532 |
0.0411 USDT |
0.0320 USDT |
0.0422 USDT |
0.0330 USDT |
| 2021-08-30 |
0.0395 USDT |
14,920,953.6560 |
0.0407 USDT |
0.0363 USDT |
0.0438 USDT |
0.0388 USDT |
| 2021-08-29 |
0.0417 USDT |
10,239,602.7624 |
0.0403 USDT |
0.0388 USDT |
0.0435 USDT |
0.0404 USDT |
| 2021-08-28 |
0.0402 USDT |
12,591,325.6163 |
0.0392 USDT |
0.0388 USDT |
0.0414 USDT |
0.0403 USDT |
| 2021-08-27 |
0.0425 USDT |
11,984,244.6254 |
0.0466 USDT |
0.0388 USDT |
0.0481 USDT |
0.0393 USDT |
| 2021-08-26 |
0.0450 USDT |
21,626,131.4600 |
0.0414 USDT |
0.0403 USDT |
0.0490 USDT |
0.0449 USDT |
| 2021-08-25 |
0.0434 USDT |
19,957,668.2271 |
0.0422 USDT |
0.0402 USDT |
0.0466 USDT |
0.0414 USDT |
| 2021-08-24 |
0.0399 USDT |
37,941,779.3081 |
0.0375 USDT |
0.0363 USDT |
0.0469 USDT |
0.0420 USDT |
| 2021-08-23 |
0.0375 USDT |
18,200,280.2520 |
0.0402 USDT |
0.0353 USDT |
0.0418 USDT |
0.0375 USDT |
| 2021-08-22 |
0.0412 USDT |
11,957,744.5641 |
0.0404 USDT |
0.0385 USDT |
0.0436 USDT |
0.0394 USDT |