Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
0.2109 USDT |
3,333,963.3361 |
0.1904 USDT |
0.1880 USDT |
0.2290 USDT |
0.2265 USDT |
| 2021-06-15 |
0.1851 USDT |
2,253,762.1345 |
0.1834 USDT |
0.1719 USDT |
0.1989 USDT |
0.1885 USDT |
| 2021-06-14 |
0.1950 USDT |
2,537,655.6659 |
0.2000 USDT |
0.1789 USDT |
0.2120 USDT |
0.1860 USDT |
| 2021-06-13 |
0.2288 USDT |
5,251,860.9552 |
0.2419 USDT |
0.1890 USDT |
0.2618 USDT |
0.2004 USDT |
| 2021-06-12 |
0.2431 USDT |
4,629,873.1040 |
0.2519 USDT |
0.2172 USDT |
0.2800 USDT |
0.2353 USDT |
| 2021-06-11 |
0.2318 USDT |
3,739,348.3511 |
0.2220 USDT |
0.2100 USDT |
0.2560 USDT |
0.2481 USDT |
| 2021-06-10 |
0.2069 USDT |
3,585,326.8281 |
0.1853 USDT |
0.1834 USDT |
0.2299 USDT |
0.2109 USDT |
| 2021-06-09 |
0.2127 USDT |
6,711,685.3827 |
0.2145 USDT |
0.1821 USDT |
0.2400 USDT |
0.1874 USDT |
| 2021-06-08 |
0.2220 USDT |
10,867,303.0574 |
0.1990 USDT |
0.1866 USDT |
0.2608 USDT |
0.2139 USDT |
| 2021-06-07 |
0.1685 USDT |
8,445,571.8059 |
0.1726 USDT |
0.1451 USDT |
0.1950 USDT |
0.1899 USDT |
| 2021-06-06 |
0.1771 USDT |
4,350,510.4580 |
0.1917 USDT |
0.1679 USDT |
0.1939 USDT |
0.1780 USDT |
| 2021-06-05 |
0.1833 USDT |
6,843,248.1948 |
0.1774 USDT |
0.1550 USDT |
0.2074 USDT |
0.1965 USDT |
| 2021-06-04 |
0.1794 USDT |
10,302,019.0659 |
0.1515 USDT |
0.1510 USDT |
0.2000 USDT |
0.1845 USDT |
| 2021-06-03 |
0.1646 USDT |
7,759,531.3970 |
0.1801 USDT |
0.1432 USDT |
0.1908 USDT |
0.1524 USDT |
| 2021-06-02 |
0.1813 USDT |
6,476,269.1235 |
0.1985 USDT |
0.1609 USDT |
0.2165 USDT |
0.1789 USDT |
| 2021-06-01 |
0.2012 USDT |
7,967,654.2279 |
0.1848 USDT |
0.1778 USDT |
0.2231 USDT |
0.2091 USDT |
| 2021-05-31 |
0.2456 USDT |
9,278,301.6827 |
0.2840 USDT |
0.1836 USDT |
0.3300 USDT |
0.1858 USDT |
| 2021-05-30 |
0.2993 USDT |
6,817,431.0762 |
0.3339 USDT |
0.2525 USDT |
0.3847 USDT |
0.2858 USDT |
| 2021-05-29 |
0.2962 USDT |
7,410,079.2166 |
0.2850 USDT |
0.2318 USDT |
0.3565 USDT |
0.3398 USDT |
| 2021-05-28 |
0.2590 USDT |
9,633,043.2792 |
0.2110 USDT |
0.2030 USDT |
0.3091 USDT |
0.2810 USDT |
| 2021-05-27 |
0.2100 USDT |
7,806,362.3437 |
0.1862 USDT |
0.1810 USDT |
0.2341 USDT |
0.2146 USDT |
| 2021-05-26 |
0.2059 USDT |
10,542,999.6645 |
0.2315 USDT |
0.1800 USDT |
0.2462 USDT |
0.1959 USDT |
| 2021-05-25 |
0.2734 USDT |
11,040,506.9067 |
0.2505 USDT |
0.2172 USDT |
0.3319 USDT |
0.2405 USDT |
| 2021-05-24 |
0.3513 USDT |
10,156,145.8043 |
0.5895 USDT |
0.2354 USDT |
0.6060 USDT |
0.2540 USDT |
| 2021-05-23 |
0.6200 USDT |
7,157,532.2126 |
0.4775 USDT |
0.4158 USDT |
0.8500 USDT |
0.6143 USDT |
| 2021-05-22 |
0.4488 USDT |
6,923,711.6790 |
0.3944 USDT |
0.3629 USDT |
0.5574 USDT |
0.4308 USDT |
| 2021-05-21 |
0.3643 USDT |
9,052,827.8367 |
0.2913 USDT |
0.2351 USDT |
0.5138 USDT |
0.4324 USDT |
| 2021-05-20 |
0.3598 USDT |
8,664,730.9597 |
0.5199 USDT |
0.2345 USDT |
0.7386 USDT |
0.2998 USDT |
| 2021-05-19 |
0.5942 USDT |
10,418,131.6021 |
0.4249 USDT |
0.3143 USDT |
2.2637 USDT |
0.4167 USDT |
| 2021-05-18 |
0.4101 USDT |
4,571,498.4702 |
0.4680 USDT |
0.3458 USDT |
0.5000 USDT |
0.4314 USDT |
| 2021-05-17 |
0.4278 USDT |
5,613,865.9766 |
0.3559 USDT |
0.3444 USDT |
0.5215 USDT |
0.4770 USDT |
| 2021-05-16 |
0.3661 USDT |
6,120,693.4828 |
0.3567 USDT |
0.2828 USDT |
0.4681 USDT |
0.3597 USDT |
| 2021-05-15 |
0.2740 USDT |
10,021,431.0101 |
0.2489 USDT |
0.2425 USDT |
0.3494 USDT |
0.3365 USDT |
| 2021-05-14 |
0.2772 USDT |
3,857,133.4364 |
0.3397 USDT |
0.2308 USDT |
0.3414 USDT |
0.2426 USDT |
| 2021-05-13 |
0.3322 USDT |
5,000,575.0043 |
0.3333 USDT |
0.0002 USDT |
0.4200 USDT |
0.3540 USDT |
| 2021-05-12 |
0.2612 USDT |
4,240,328.9171 |
0.2661 USDT |
0.2251 USDT |
0.3333 USDT |
0.3316 USDT |
| 2021-05-11 |
0.3106 USDT |
2,384,260.2414 |
0.3161 USDT |
0.2625 USDT |
0.3530 USDT |
0.2790 USDT |
| 2021-05-10 |
0.2870 USDT |
3,223,368.6838 |
0.3191 USDT |
0.2510 USDT |
0.3800 USDT |
0.3156 USDT |
| 2021-05-09 |
0.3243 USDT |
2,430,075.7619 |
0.3149 USDT |
0.3000 USDT |
0.3600 USDT |
0.3191 USDT |
| 2021-05-08 |
0.3702 USDT |
1,815,445.7619 |
0.4662 USDT |
0.3001 USDT |
0.4768 USDT |
0.3151 USDT |
| 2021-05-07 |
0.4618 USDT |
1,286,299.4121 |
0.4543 USDT |
0.4200 USDT |
0.5028 USDT |
0.4662 USDT |
| 2021-05-06 |
0.4464 USDT |
1,123,982.5475 |
0.4367 USDT |
0.4077 USDT |
0.4902 USDT |
0.4585 USDT |
| 2021-05-05 |
0.5216 USDT |
1,967,410.0476 |
0.5870 USDT |
0.4225 USDT |
0.6066 USDT |
0.4421 USDT |
| 2021-05-04 |
0.5468 USDT |
3,270,079.6917 |
0.5348 USDT |
0.4549 USDT |
0.7100 USDT |
0.5870 USDT |
| 2021-05-03 |
0.6330 USDT |
1,557,797.2561 |
0.8645 USDT |
0.4988 USDT |
0.8646 USDT |
0.5227 USDT |
| 2021-05-02 |
0.8866 USDT |
441,562.8070 |
0.8684 USDT |
0.8277 USDT |
0.9422 USDT |
0.8543 USDT |
| 2021-05-01 |
0.9254 USDT |
284,493.6172 |
1.0669 USDT |
0.8400 USDT |
1.0669 USDT |
0.8600 USDT |
| 2021-04-30 |
1.0785 USDT |
184,818.1008 |
1.0748 USDT |
1.0000 USDT |
1.1222 USDT |
1.0485 USDT |
| 2021-04-29 |
1.1012 USDT |
490,416.4410 |
1.1136 USDT |
1.0022 USDT |
1.1800 USDT |
1.0721 USDT |
| 2021-04-28 |
1.1797 USDT |
703,943.8145 |
1.1979 USDT |
1.0756 USDT |
1.3429 USDT |
1.0892 USDT |