Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
0.0083 USDT |
206,184,651.4865 |
0.0080 USDT |
0.0072 USDT |
0.0090 USDT |
0.0077 USDT |
| 2022-07-20 |
0.0075 USDT |
256,869,746.5676 |
0.0076 USDT |
0.0066 USDT |
0.0088 USDT |
0.0079 USDT |
| 2022-07-19 |
0.0077 USDT |
205,291,220.6649 |
0.0071 USDT |
0.0065 USDT |
0.0084 USDT |
0.0072 USDT |
| 2022-07-18 |
0.0096 USDT |
228,203,816.6609 |
0.0139 USDT |
0.0080 USDT |
0.0139 USDT |
0.0081 USDT |
| 2022-07-17 |
0.0136 USDT |
117,464,046.1296 |
0.0135 USDT |
0.0126 USDT |
0.0144 USDT |
0.0138 USDT |
| 2022-07-16 |
0.0165 USDT |
93,878,917.8638 |
0.0195 USDT |
0.0114 USDT |
0.0213 USDT |
0.0136 USDT |
| 2022-07-15 |
0.0199 USDT |
65,074,070.8077 |
0.0219 USDT |
0.0168 USDT |
0.0226 USDT |
0.0189 USDT |
| 2022-07-14 |
0.0263 USDT |
51,815,733.4618 |
0.0277 USDT |
0.0207 USDT |
0.0308 USDT |
0.0225 USDT |
| 2022-07-13 |
0.0334 USDT |
51,645,038.8181 |
0.0354 USDT |
0.0293 USDT |
0.0389 USDT |
0.0316 USDT |
| 2022-07-12 |
0.0327 USDT |
40,923,462.9389 |
0.0309 USDT |
0.0306 USDT |
0.0357 USDT |
0.0352 USDT |
| 2022-07-11 |
0.0273 USDT |
28,352,914.9602 |
0.0263 USDT |
0.0259 USDT |
0.0284 USDT |
0.0280 USDT |
| 2022-07-10 |
0.0255 USDT |
28,400,442.6063 |
0.0235 USDT |
0.0233 USDT |
0.0270 USDT |
0.0259 USDT |
| 2022-07-09 |
0.0235 USDT |
22,704,110.1466 |
0.0240 USDT |
0.0220 USDT |
0.0244 USDT |
0.0237 USDT |
| 2022-07-08 |
0.0231 USDT |
64,240,746.0153 |
0.0228 USDT |
0.0208 USDT |
0.0252 USDT |
0.0221 USDT |
| 2022-07-07 |
0.0248 USDT |
47,595,824.0695 |
0.0262 USDT |
0.0221 USDT |
0.0278 USDT |
0.0231 USDT |
| 2022-07-06 |
0.0302 USDT |
35,936,761.0602 |
0.0309 USDT |
0.0279 USDT |
0.0325 USDT |
0.0288 USDT |
| 2022-07-05 |
0.0312 USDT |
38,352,164.2896 |
0.0296 USDT |
0.0281 USDT |
0.0350 USDT |
0.0332 USDT |
| 2022-07-04 |
0.0351 USDT |
38,259,460.0664 |
0.0375 USDT |
0.0304 USDT |
0.0403 USDT |
0.0304 USDT |
| 2022-07-03 |
0.0392 USDT |
19,182,775.7090 |
0.0387 USDT |
0.0365 USDT |
0.0409 USDT |
0.0391 USDT |
| 2022-07-02 |
0.0402 USDT |
29,546,440.6635 |
0.0398 USDT |
0.0372 USDT |
0.0429 USDT |
0.0388 USDT |
| 2022-07-01 |
0.0385 USDT |
50,761,515.0878 |
0.0389 USDT |
0.0337 USDT |
0.0426 USDT |
0.0392 USDT |
| 2022-06-30 |
0.0423 USDT |
49,290,833.1608 |
0.0364 USDT |
0.0356 USDT |
0.0456 USDT |
0.0433 USDT |
| 2022-06-29 |
0.0346 USDT |
34,113,601.0350 |
0.0327 USDT |
0.0315 USDT |
0.0380 USDT |
0.0353 USDT |
| 2022-06-28 |
0.0293 USDT |
41,179,288.1611 |
0.0294 USDT |
0.0258 USDT |
0.0327 USDT |
0.0326 USDT |
| 2022-06-27 |
0.0287 USDT |
26,725,796.8701 |
0.0292 USDT |
0.0260 USDT |
0.0309 USDT |
0.0283 USDT |
| 2022-06-26 |
0.0267 USDT |
24,185,060.5861 |
0.0261 USDT |
0.0237 USDT |
0.0290 USDT |
0.0289 USDT |
| 2022-06-25 |
0.0287 USDT |
17,648,917.4274 |
0.0274 USDT |
0.0266 USDT |
0.0305 USDT |
0.0272 USDT |
| 2022-06-24 |
0.0316 USDT |
22,439,770.4900 |
0.0350 USDT |
0.0272 USDT |
0.0362 USDT |
0.0292 USDT |
| 2022-06-23 |
0.0420 USDT |
23,442,922.5884 |
0.0485 USDT |
0.0377 USDT |
0.0488 USDT |
0.0412 USDT |
| 2022-06-22 |
0.0444 USDT |
58,078,682.9934 |
0.0404 USDT |
0.0397 USDT |
0.0497 USDT |
0.0476 USDT |
| 2022-06-21 |
0.0385 USDT |
52,937,455.4869 |
0.0412 USDT |
0.0336 USDT |
0.0434 USDT |
0.0407 USDT |
| 2022-06-20 |
0.0433 USDT |
60,001,916.9968 |
0.0410 USDT |
0.0364 USDT |
0.0492 USDT |
0.0440 USDT |
| 2022-06-19 |
0.0658 USDT |
41,415,382.5360 |
0.0706 USDT |
0.0440 USDT |
0.0829 USDT |
0.0474 USDT |
| 2022-06-18 |
0.0748 USDT |
48,803,868.2562 |
0.0568 USDT |
0.0548 USDT |
0.0897 USDT |
0.0733 USDT |
| 2022-06-17 |
0.0568 USDT |
20,660,612.4608 |
0.0600 USDT |
0.0513 USDT |
0.0627 USDT |
0.0584 USDT |
| 2022-06-16 |
0.0516 USDT |
34,952,663.4436 |
0.0426 USDT |
0.0401 USDT |
0.0591 USDT |
0.0573 USDT |
| 2022-06-15 |
0.0548 USDT |
55,910,457.9447 |
0.0455 USDT |
0.0415 USDT |
0.0699 USDT |
0.0443 USDT |
| 2022-06-14 |
0.0490 USDT |
39,070,130.2083 |
0.0399 USDT |
0.0384 USDT |
0.0612 USDT |
0.0472 USDT |
| 2022-06-13 |
0.0379 USDT |
50,640,126.1604 |
0.0314 USDT |
0.0299 USDT |
0.0450 USDT |
0.0370 USDT |
| 2022-06-12 |
0.0274 USDT |
47,906,851.7781 |
0.0270 USDT |
0.0226 USDT |
0.0306 USDT |
0.0296 USDT |
| 2022-06-11 |
0.0254 USDT |
40,527,360.4887 |
0.0218 USDT |
0.0208 USDT |
0.0283 USDT |
0.0269 USDT |
| 2022-06-10 |
0.0197 USDT |
28,357,792.5414 |
0.0180 USDT |
0.0177 USDT |
0.0225 USDT |
0.0214 USDT |
| 2022-06-09 |
0.0177 USDT |
15,890,188.8550 |
0.0179 USDT |
0.0168 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-06-08 |
0.0176 USDT |
25,702,818.3247 |
0.0173 USDT |
0.0166 USDT |
0.0188 USDT |
0.0178 USDT |
| 2022-06-07 |
0.0180 USDT |
39,647,709.6596 |
0.0161 USDT |
0.0159 USDT |
0.0197 USDT |
0.0165 USDT |
| 2022-06-06 |
0.0155 USDT |
36,162,762.9076 |
0.0176 USDT |
0.0144 USDT |
0.0177 USDT |
0.0162 USDT |
| 2022-06-05 |
0.0177 USDT |
13,601,909.9407 |
0.0175 USDT |
0.0168 USDT |
0.0188 USDT |
0.0172 USDT |
| 2022-06-04 |
0.0179 USDT |
11,520,675.1864 |
0.0175 USDT |
0.0171 USDT |
0.0190 USDT |
0.0183 USDT |
| 2022-06-03 |
0.0178 USDT |
17,902,854.2363 |
0.0165 USDT |
0.0160 USDT |
0.0191 USDT |
0.0175 USDT |
| 2022-06-02 |
0.0158 USDT |
17,178,887.1316 |
0.0150 USDT |
0.0145 USDT |
0.0170 USDT |
0.0164 USDT |