Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.0069 USDT |
268,066,481.6425 |
0.0072 USDT |
0.0065 USDT |
0.0074 USDT |
0.0071 USDT |
| 2022-04-11 |
0.0066 USDT |
345,189,798.0181 |
0.0060 USDT |
0.0060 USDT |
0.0071 USDT |
0.0063 USDT |
| 2022-04-10 |
0.0057 USDT |
142,051,526.2617 |
0.0057 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2022-04-09 |
0.0060 USDT |
152,628,498.5965 |
0.0061 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2022-04-08 |
0.0057 USDT |
284,288,542.5172 |
0.0058 USDT |
0.0054 USDT |
0.0061 USDT |
0.0058 USDT |
| 2022-04-07 |
0.0060 USDT |
351,968,736.0570 |
0.0062 USDT |
0.0056 USDT |
0.0064 USDT |
0.0059 USDT |
| 2022-04-06 |
0.0058 USDT |
467,344,010.7178 |
0.0052 USDT |
0.0052 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-04-05 |
0.0048 USDT |
188,372,879.5443 |
0.0047 USDT |
0.0046 USDT |
0.0050 USDT |
0.0049 USDT |
| 2022-04-04 |
0.0049 USDT |
272,317,734.0947 |
0.0047 USDT |
0.0047 USDT |
0.0052 USDT |
0.0047 USDT |
| 2022-04-03 |
0.0048 USDT |
151,272,249.5030 |
0.0050 USDT |
0.0047 USDT |
0.0051 USDT |
0.0048 USDT |
| 2022-04-02 |
0.0049 USDT |
245,881,757.0438 |
0.0050 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2022-04-01 |
0.0056 USDT |
313,284,587.3405 |
0.0059 USDT |
0.0048 USDT |
0.0063 USDT |
0.0049 USDT |
| 2022-03-31 |
0.0056 USDT |
254,059,580.9724 |
0.0054 USDT |
0.0051 USDT |
0.0060 USDT |
0.0059 USDT |
| 2022-03-30 |
0.0054 USDT |
200,485,175.3063 |
0.0054 USDT |
0.0051 USDT |
0.0057 USDT |
0.0055 USDT |
| 2022-03-29 |
0.0053 USDT |
196,867,628.4610 |
0.0057 USDT |
0.0050 USDT |
0.0057 USDT |
0.0053 USDT |
| 2022-03-28 |
0.0055 USDT |
195,814,854.2312 |
0.0059 USDT |
0.0052 USDT |
0.0060 USDT |
0.0052 USDT |
| 2022-03-27 |
0.0067 USDT |
114,974,716.1596 |
0.0068 USDT |
0.0062 USDT |
0.0069 USDT |
0.0063 USDT |
| 2022-03-26 |
0.0070 USDT |
93,270,451.3104 |
0.0071 USDT |
0.0069 USDT |
0.0074 USDT |
0.0070 USDT |
| 2022-03-25 |
0.0070 USDT |
197,781,761.0611 |
0.0071 USDT |
0.0065 USDT |
0.0076 USDT |
0.0071 USDT |
| 2022-03-24 |
0.0075 USDT |
186,679,014.7516 |
0.0077 USDT |
0.0070 USDT |
0.0080 USDT |
0.0072 USDT |
| 2022-03-23 |
0.0083 USDT |
118,907,515.4488 |
0.0083 USDT |
0.0077 USDT |
0.0088 USDT |
0.0081 USDT |
| 2022-03-22 |
0.0081 USDT |
148,262,459.9161 |
0.0091 USDT |
0.0076 USDT |
0.0091 USDT |
0.0079 USDT |
| 2022-03-21 |
0.0089 USDT |
170,748,550.9776 |
0.0094 USDT |
0.0084 USDT |
0.0097 USDT |
0.0089 USDT |
| 2022-03-20 |
0.0091 USDT |
127,308,437.9655 |
0.0086 USDT |
0.0085 USDT |
0.0098 USDT |
0.0092 USDT |
| 2022-03-19 |
0.0086 USDT |
102,439,074.7782 |
0.0087 USDT |
0.0083 USDT |
0.0091 USDT |
0.0086 USDT |
| 2022-03-18 |
0.0095 USDT |
178,889,434.2424 |
0.0100 USDT |
0.0082 USDT |
0.0105 USDT |
0.0086 USDT |
| 2022-03-17 |
0.0103 USDT |
88,046,092.1712 |
0.0104 USDT |
0.0097 USDT |
0.0107 USDT |
0.0100 USDT |
| 2022-03-16 |
0.0116 USDT |
208,467,582.2869 |
0.0126 USDT |
0.0102 USDT |
0.0128 USDT |
0.0105 USDT |
| 2022-03-15 |
0.0133 USDT |
87,680,378.4157 |
0.0130 USDT |
0.0120 USDT |
0.0142 USDT |
0.0120 USDT |
| 2022-03-14 |
0.0135 USDT |
140,718,320.3496 |
0.0142 USDT |
0.0126 USDT |
0.0145 USDT |
0.0130 USDT |
| 2022-03-13 |
0.0133 USDT |
79,247,222.6196 |
0.0134 USDT |
0.0129 USDT |
0.0139 USDT |
0.0133 USDT |
| 2022-03-12 |
0.0131 USDT |
69,291,440.8203 |
0.0136 USDT |
0.0123 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-03-11 |
0.0132 USDT |
188,606,483.6594 |
0.0129 USDT |
0.0119 USDT |
0.0141 USDT |
0.0136 USDT |
| 2022-03-10 |
0.0128 USDT |
222,023,716.2931 |
0.0114 USDT |
0.0113 USDT |
0.0135 USDT |
0.0128 USDT |
| 2022-03-09 |
0.0118 USDT |
208,211,215.9771 |
0.0138 USDT |
0.0107 USDT |
0.0139 USDT |
0.0116 USDT |
| 2022-03-08 |
0.0140 USDT |
187,964,073.9402 |
0.0155 USDT |
0.0130 USDT |
0.0157 USDT |
0.0141 USDT |
| 2022-03-07 |
0.0147 USDT |
247,385,818.5195 |
0.0145 USDT |
0.0129 USDT |
0.0163 USDT |
0.0151 USDT |
| 2022-03-06 |
0.0133 USDT |
88,378,347.2305 |
0.0128 USDT |
0.0126 USDT |
0.0140 USDT |
0.0133 USDT |
| 2022-03-05 |
0.0132 USDT |
74,173,358.0573 |
0.0135 USDT |
0.0124 USDT |
0.0139 USDT |
0.0128 USDT |
| 2022-03-04 |
0.0126 USDT |
239,204,376.2620 |
0.0110 USDT |
0.0109 USDT |
0.0137 USDT |
0.0136 USDT |
| 2022-03-03 |
0.0107 USDT |
148,956,104.3696 |
0.0099 USDT |
0.0096 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-03-02 |
0.0096 USDT |
218,223,138.5822 |
0.0096 USDT |
0.0089 USDT |
0.0106 USDT |
0.0098 USDT |
| 2022-03-01 |
0.0099 USDT |
224,510,457.6863 |
0.0102 USDT |
0.0089 USDT |
0.0110 USDT |
0.0098 USDT |
| 2022-02-28 |
0.0140 USDT |
236,823,785.9886 |
0.0157 USDT |
0.0116 USDT |
0.0164 USDT |
0.0120 USDT |
| 2022-02-27 |
0.0140 USDT |
217,772,238.6920 |
0.0134 USDT |
0.0126 USDT |
0.0161 USDT |
0.0156 USDT |
| 2022-02-26 |
0.0132 USDT |
223,035,633.2409 |
0.0135 USDT |
0.0121 USDT |
0.0141 USDT |
0.0130 USDT |
| 2022-02-25 |
0.0157 USDT |
276,397,882.3452 |
0.0168 USDT |
0.0141 USDT |
0.0174 USDT |
0.0147 USDT |
| 2022-02-24 |
0.0206 USDT |
407,989,592.8219 |
0.0173 USDT |
0.0170 USDT |
0.0237 USDT |
0.0191 USDT |
| 2022-02-23 |
0.0154 USDT |
179,535,280.6810 |
0.0162 USDT |
0.0141 USDT |
0.0169 USDT |
0.0156 USDT |
| 2022-02-22 |
0.0173 USDT |
384,846,769.2277 |
0.0176 USDT |
0.0157 USDT |
0.0195 USDT |
0.0170 USDT |