Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
0.0157 USDT |
525,009,306.8661 |
0.0166 USDT |
0.0140 USDT |
0.0174 USDT |
0.0159 USDT |
| 2022-02-20 |
0.0160 USDT |
298,850,732.6028 |
0.0143 USDT |
0.0142 USDT |
0.0169 USDT |
0.0161 USDT |
| 2022-02-19 |
0.0143 USDT |
181,434,378.3331 |
0.0141 USDT |
0.0133 USDT |
0.0154 USDT |
0.0146 USDT |
| 2022-02-18 |
0.0133 USDT |
312,997,511.3934 |
0.0126 USDT |
0.0119 USDT |
0.0145 USDT |
0.0142 USDT |
| 2022-02-17 |
0.0115 USDT |
297,645,648.6834 |
0.0103 USDT |
0.0100 USDT |
0.0131 USDT |
0.0127 USDT |
| 2022-02-16 |
0.0103 USDT |
157,957,666.4271 |
0.0097 USDT |
0.0096 USDT |
0.0111 USDT |
0.0103 USDT |
| 2022-02-15 |
0.0111 USDT |
191,825,342.9007 |
0.0131 USDT |
0.0103 USDT |
0.0136 USDT |
0.0104 USDT |
| 2022-02-14 |
0.0137 USDT |
195,257,521.4957 |
0.0140 USDT |
0.0126 USDT |
0.0149 USDT |
0.0137 USDT |
| 2022-02-13 |
0.0136 USDT |
153,497,240.4553 |
0.0134 USDT |
0.0129 USDT |
0.0145 USDT |
0.0143 USDT |
| 2022-02-12 |
0.0133 USDT |
236,653,993.0174 |
0.0132 USDT |
0.0124 USDT |
0.0142 USDT |
0.0139 USDT |
| 2022-02-11 |
0.0118 USDT |
197,369,199.1760 |
0.0116 USDT |
0.0109 USDT |
0.0132 USDT |
0.0130 USDT |
| 2022-02-10 |
0.0106 USDT |
273,216,760.3267 |
0.0100 USDT |
0.0097 USDT |
0.0118 USDT |
0.0111 USDT |
| 2022-02-09 |
0.0110 USDT |
123,609,691.5997 |
0.0114 USDT |
0.0103 USDT |
0.0121 USDT |
0.0103 USDT |
| 2022-02-08 |
0.0115 USDT |
155,674,803.4346 |
0.0112 USDT |
0.0102 USDT |
0.0126 USDT |
0.0121 USDT |
| 2022-02-07 |
0.0117 USDT |
164,423,723.9283 |
0.0122 USDT |
0.0107 USDT |
0.0130 USDT |
0.0111 USDT |
| 2022-02-06 |
0.0129 USDT |
91,266,705.0901 |
0.0127 USDT |
0.0124 USDT |
0.0135 USDT |
0.0130 USDT |
| 2022-02-05 |
0.0129 USDT |
182,423,708.2459 |
0.0130 USDT |
0.0122 USDT |
0.0138 USDT |
0.0126 USDT |
| 2022-02-04 |
0.0158 USDT |
309,786,236.6152 |
0.0193 USDT |
0.0133 USDT |
0.0199 USDT |
0.0139 USDT |
| 2022-02-03 |
0.0207 USDT |
157,888,586.0431 |
0.0197 USDT |
0.0188 USDT |
0.0220 USDT |
0.0200 USDT |
| 2022-02-02 |
0.0192 USDT |
170,689,167.0065 |
0.0176 USDT |
0.0173 USDT |
0.0211 USDT |
0.0202 USDT |
| 2022-02-01 |
0.0184 USDT |
158,207,529.3106 |
0.0199 USDT |
0.0171 USDT |
0.0201 USDT |
0.0176 USDT |
| 2022-01-31 |
0.0224 USDT |
131,912,484.2893 |
0.0220 USDT |
0.0195 USDT |
0.0253 USDT |
0.0201 USDT |
| 2022-01-30 |
0.0221 USDT |
54,706,492.9089 |
0.0221 USDT |
0.0212 USDT |
0.0230 USDT |
0.0220 USDT |
| 2022-01-29 |
0.0228 USDT |
88,058,120.6219 |
0.0235 USDT |
0.0210 USDT |
0.0242 USDT |
0.0221 USDT |
| 2022-01-28 |
0.0275 USDT |
111,180,317.9650 |
0.0276 USDT |
0.0251 USDT |
0.0299 USDT |
0.0265 USDT |
| 2022-01-27 |
0.0274 USDT |
168,429,147.9871 |
0.0264 USDT |
0.0246 USDT |
0.0310 USDT |
0.0304 USDT |
| 2022-01-26 |
0.0234 USDT |
211,273,128.5976 |
0.0265 USDT |
0.0180 USDT |
0.0283 USDT |
0.0274 USDT |
| 2022-01-25 |
0.0276 USDT |
128,367,057.9703 |
0.0272 USDT |
0.0250 USDT |
0.0306 USDT |
0.0266 USDT |
| 2022-01-24 |
0.0305 USDT |
243,417,249.0446 |
0.0243 USDT |
0.0243 USDT |
0.0355 USDT |
0.0274 USDT |
| 2022-01-23 |
0.0273 USDT |
84,593,619.4793 |
0.0291 USDT |
0.0241 USDT |
0.0305 USDT |
0.0286 USDT |
| 2022-01-22 |
0.0280 USDT |
201,357,465.9791 |
0.0243 USDT |
0.0228 USDT |
0.0322 USDT |
0.0293 USDT |
| 2022-01-21 |
0.0198 USDT |
125,800,534.8101 |
0.0172 USDT |
0.0166 USDT |
0.0222 USDT |
0.0216 USDT |
| 2022-01-20 |
0.0146 USDT |
69,472,625.6318 |
0.0159 USDT |
0.0131 USDT |
0.0159 USDT |
0.0138 USDT |
| 2022-01-19 |
0.0155 USDT |
117,618,310.9528 |
0.0148 USDT |
0.0145 USDT |
0.0172 USDT |
0.0154 USDT |
| 2022-01-18 |
0.0150 USDT |
71,157,142.0929 |
0.0142 USDT |
0.0138 USDT |
0.0159 USDT |
0.0148 USDT |
| 2022-01-17 |
0.0139 USDT |
64,993,119.9413 |
0.0126 USDT |
0.0125 USDT |
0.0149 USDT |
0.0149 USDT |
| 2022-01-16 |
0.0128 USDT |
26,514,091.2370 |
0.0128 USDT |
0.0120 USDT |
0.0134 USDT |
0.0127 USDT |
| 2022-01-15 |
0.0129 USDT |
40,659,186.8725 |
0.0131 USDT |
0.0123 USDT |
0.0136 USDT |
0.0127 USDT |
| 2022-01-14 |
0.0137 USDT |
42,328,874.5856 |
0.0139 USDT |
0.0130 USDT |
0.0145 USDT |
0.0134 USDT |
| 2022-01-13 |
0.0130 USDT |
49,519,144.9727 |
0.0124 USDT |
0.0120 USDT |
0.0141 USDT |
0.0136 USDT |
| 2022-01-12 |
0.0131 USDT |
72,211,166.4875 |
0.0141 USDT |
0.0121 USDT |
0.0146 USDT |
0.0125 USDT |
| 2022-01-11 |
0.0155 USDT |
80,796,547.3285 |
0.0166 USDT |
0.0137 USDT |
0.0173 USDT |
0.0141 USDT |
| 2022-01-10 |
0.0168 USDT |
123,658,547.8162 |
0.0156 USDT |
0.0152 USDT |
0.0189 USDT |
0.0167 USDT |
| 2022-01-09 |
0.0162 USDT |
58,257,384.6501 |
0.0168 USDT |
0.0152 USDT |
0.0172 USDT |
0.0154 USDT |
| 2022-01-08 |
0.0161 USDT |
101,817,169.7083 |
0.0150 USDT |
0.0144 USDT |
0.0184 USDT |
0.0168 USDT |
| 2022-01-07 |
0.0148 USDT |
183,698,411.4179 |
0.0127 USDT |
0.0126 USDT |
0.0175 USDT |
0.0156 USDT |
| 2022-01-06 |
0.0126 USDT |
93,501,773.8339 |
0.0115 USDT |
0.0114 USDT |
0.0137 USDT |
0.0126 USDT |
| 2022-01-05 |
0.0103 USDT |
149,777,959.8554 |
0.0096 USDT |
0.0091 USDT |
0.0123 USDT |
0.0115 USDT |
| 2022-01-04 |
0.0095 USDT |
91,214,848.5048 |
0.0098 USDT |
0.0088 USDT |
0.0102 USDT |
0.0095 USDT |
| 2022-01-03 |
0.0097 USDT |
98,802,287.9332 |
0.0093 USDT |
0.0092 USDT |
0.0104 USDT |
0.0098 USDT |