Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.0150 USDT |
19,580,438.1697 |
0.0144 USDT |
0.0138 USDT |
0.0163 USDT |
0.0153 USDT |
| 2022-05-31 |
0.0140 USDT |
26,330,711.4777 |
0.0133 USDT |
0.0132 USDT |
0.0150 USDT |
0.0145 USDT |
| 2022-05-30 |
0.0159 USDT |
21,121,508.4245 |
0.0188 USDT |
0.0133 USDT |
0.0192 USDT |
0.0139 USDT |
| 2022-05-29 |
0.0197 USDT |
18,793,759.4771 |
0.0201 USDT |
0.0182 USDT |
0.0210 USDT |
0.0190 USDT |
| 2022-05-28 |
0.0201 USDT |
16,402,963.5900 |
0.0220 USDT |
0.0182 USDT |
0.0222 USDT |
0.0188 USDT |
| 2022-05-27 |
0.0201 USDT |
32,736,330.2450 |
0.0197 USDT |
0.0181 USDT |
0.0227 USDT |
0.0211 USDT |
| 2022-05-26 |
0.0176 USDT |
28,241,845.5406 |
0.0161 USDT |
0.0155 USDT |
0.0197 USDT |
0.0174 USDT |
| 2022-05-25 |
0.0154 USDT |
9,353,783.8673 |
0.0144 USDT |
0.0140 USDT |
0.0161 USDT |
0.0154 USDT |
| 2022-05-24 |
0.0153 USDT |
11,128,863.1340 |
0.0148 USDT |
0.0139 USDT |
0.0170 USDT |
0.0156 USDT |
| 2022-05-23 |
0.0133 USDT |
15,928,326.2946 |
0.0142 USDT |
0.0118 USDT |
0.0145 USDT |
0.0141 USDT |
| 2022-05-22 |
0.0147 USDT |
6,304,496.8072 |
0.0153 USDT |
0.0138 USDT |
0.0160 USDT |
0.0149 USDT |
| 2022-05-21 |
0.0153 USDT |
4,914,847.9421 |
0.0149 USDT |
0.0144 USDT |
0.0161 USDT |
0.0150 USDT |
| 2022-05-20 |
0.0149 USDT |
8,584,458.2733 |
0.0144 USDT |
0.0136 USDT |
0.0159 USDT |
0.0149 USDT |
| 2022-05-19 |
0.0154 USDT |
10,298,824.2202 |
0.0164 USDT |
0.0137 USDT |
0.0170 USDT |
0.0144 USDT |
| 2022-05-18 |
0.0149 USDT |
10,750,411.1291 |
0.0133 USDT |
0.0122 USDT |
0.0168 USDT |
0.0164 USDT |
| 2022-05-17 |
0.0137 USDT |
13,116,498.7207 |
0.0142 USDT |
0.0125 USDT |
0.0150 USDT |
0.0138 USDT |
| 2022-05-16 |
0.0144 USDT |
13,890,000.4447 |
0.0124 USDT |
0.0120 USDT |
0.0160 USDT |
0.0142 USDT |
| 2022-05-15 |
0.0139 USDT |
6,177,664.6423 |
0.0132 USDT |
0.0130 USDT |
0.0148 USDT |
0.0140 USDT |
| 2022-05-14 |
0.0149 USDT |
7,602,745.6606 |
0.0160 USDT |
0.0138 USDT |
0.0160 USDT |
0.0142 USDT |
| 2022-05-13 |
0.0136 USDT |
25,479,883.7742 |
0.0155 USDT |
0.0114 USDT |
0.0159 USDT |
0.0136 USDT |
| 2022-05-12 |
0.0161 USDT |
58,938,516.0821 |
0.0148 USDT |
0.0124 USDT |
0.0200 USDT |
0.0160 USDT |
| 2022-05-11 |
0.0122 USDT |
208,107,533.2916 |
0.0109 USDT |
0.0101 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-05-10 |
0.0103 USDT |
165,126,598.9524 |
0.0117 USDT |
0.0085 USDT |
0.0122 USDT |
0.0107 USDT |
| 2022-05-09 |
0.0113 USDT |
197,819,066.2245 |
0.0101 USDT |
0.0100 USDT |
0.0129 USDT |
0.0115 USDT |
| 2022-05-08 |
0.0098 USDT |
112,060,965.5033 |
0.0090 USDT |
0.0089 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-05-07 |
0.0085 USDT |
51,228,710.7378 |
0.0085 USDT |
0.0084 USDT |
0.0088 USDT |
0.0086 USDT |
| 2022-05-06 |
0.0085 USDT |
179,968,540.6684 |
0.0079 USDT |
0.0078 USDT |
0.0090 USDT |
0.0084 USDT |
| 2022-05-05 |
0.0072 USDT |
109,621,077.7821 |
0.0067 USDT |
0.0065 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-05-04 |
0.0073 USDT |
124,973,137.0956 |
0.0077 USDT |
0.0063 USDT |
0.0078 USDT |
0.0065 USDT |
| 2022-05-03 |
0.0075 USDT |
68,841,429.8984 |
0.0074 USDT |
0.0072 USDT |
0.0078 USDT |
0.0076 USDT |
| 2022-05-02 |
0.0076 USDT |
60,152,060.7919 |
0.0076 USDT |
0.0071 USDT |
0.0080 USDT |
0.0079 USDT |
| 2022-05-01 |
0.0081 USDT |
109,371,209.6590 |
0.0087 USDT |
0.0075 USDT |
0.0088 USDT |
0.0082 USDT |
| 2022-04-30 |
0.0079 USDT |
111,949,872.7678 |
0.0079 USDT |
0.0077 USDT |
0.0083 USDT |
0.0080 USDT |
| 2022-04-29 |
0.0076 USDT |
209,011,490.5853 |
0.0071 USDT |
0.0070 USDT |
0.0083 USDT |
0.0080 USDT |
| 2022-04-28 |
0.0074 USDT |
180,553,335.0495 |
0.0074 USDT |
0.0067 USDT |
0.0080 USDT |
0.0074 USDT |
| 2022-04-27 |
0.0076 USDT |
185,944,489.7769 |
0.0081 USDT |
0.0070 USDT |
0.0082 USDT |
0.0076 USDT |
| 2022-04-26 |
0.0074 USDT |
166,095,551.8479 |
0.0068 USDT |
0.0066 USDT |
0.0082 USDT |
0.0079 USDT |
| 2022-04-25 |
0.0079 USDT |
172,867,745.4983 |
0.0075 USDT |
0.0070 USDT |
0.0084 USDT |
0.0072 USDT |
| 2022-04-24 |
0.0074 USDT |
63,904,938.8524 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-04-23 |
0.0073 USDT |
47,780,902.2773 |
0.0072 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-04-22 |
0.0071 USDT |
148,138,349.4163 |
0.0071 USDT |
0.0068 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-04-21 |
0.0065 USDT |
117,807,359.4480 |
0.0065 USDT |
0.0059 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-04-20 |
0.0063 USDT |
125,349,658.0635 |
0.0063 USDT |
0.0059 USDT |
0.0068 USDT |
0.0064 USDT |
| 2022-04-19 |
0.0065 USDT |
112,031,201.0374 |
0.0066 USDT |
0.0061 USDT |
0.0068 USDT |
0.0063 USDT |
| 2022-04-18 |
0.0074 USDT |
191,404,339.6711 |
0.0071 USDT |
0.0068 USDT |
0.0079 USDT |
0.0069 USDT |
| 2022-04-17 |
0.0067 USDT |
51,900,301.4937 |
0.0066 USDT |
0.0065 USDT |
0.0071 USDT |
0.0067 USDT |
| 2022-04-16 |
0.0068 USDT |
50,807,754.5907 |
0.0067 USDT |
0.0066 USDT |
0.0071 USDT |
0.0068 USDT |
| 2022-04-15 |
0.0068 USDT |
80,958,716.6877 |
0.0068 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-04-14 |
0.0067 USDT |
177,016,799.2001 |
0.0063 USDT |
0.0061 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-04-13 |
0.0066 USDT |
173,899,395.9900 |
0.0069 USDT |
0.0063 USDT |
0.0071 USDT |
0.0064 USDT |