Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-13 |
0.0038 USDT |
23,427,086.4601 |
0.0037 USDT |
0.0036 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-09-12 |
0.0042 USDT |
8,672,471.6631 |
0.0044 USDT |
0.0040 USDT |
0.0045 USDT |
0.0040 USDT |
| 2025-09-11 |
0.0046 USDT |
3,192,888.3345 |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-09-10 |
0.0046 USDT |
4,012,653.2370 |
0.0050 USDT |
0.0045 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-09-09 |
0.0049 USDT |
1,307,535.6087 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-09-08 |
0.0049 USDT |
459,689.9130 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-09-07 |
0.0050 USDT |
781,660.3973 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-09-06 |
0.0051 USDT |
5,058,734.7920 |
0.0050 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-09-05 |
0.0046 USDT |
4,600,249.2826 |
0.0049 USDT |
0.0044 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-09-04 |
0.0047 USDT |
1,138,405.6016 |
0.0045 USDT |
0.0045 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-09-03 |
0.0047 USDT |
4,179,405.3818 |
0.0049 USDT |
0.0044 USDT |
0.0050 USDT |
0.0045 USDT |
| 2025-09-02 |
0.0049 USDT |
3,908,222.6108 |
0.0050 USDT |
0.0046 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-09-01 |
0.0046 USDT |
1,495,493.5828 |
0.0047 USDT |
0.0044 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-08-31 |
0.0045 USDT |
1,985,506.2804 |
0.0048 USDT |
0.0044 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-08-30 |
0.0047 USDT |
17,912,820.0377 |
0.0049 USDT |
0.0044 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-08-29 |
0.0049 USDT |
9,827,816.5079 |
0.0044 USDT |
0.0044 USDT |
0.0052 USDT |
0.0050 USDT |
| 2025-08-28 |
0.0042 USDT |
2,443,586.8995 |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-08-27 |
0.0041 USDT |
3,173,568.3039 |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-08-26 |
0.0046 USDT |
12,998,419.2352 |
0.0050 USDT |
0.0042 USDT |
0.0051 USDT |
0.0042 USDT |
| 2025-08-25 |
0.0044 USDT |
38,855,067.1992 |
0.0039 USDT |
0.0039 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-08-24 |
0.0039 USDT |
28,124,775.5521 |
0.0039 USDT |
0.0035 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-08-23 |
0.0041 USDT |
9,804,219.8780 |
0.0038 USDT |
0.0038 USDT |
0.0043 USDT |
0.0040 USDT |
| 2025-08-22 |
0.0043 USDT |
34,583,126.0408 |
0.0060 USDT |
0.0038 USDT |
0.0061 USDT |
0.0038 USDT |
| 2025-08-21 |
0.0059 USDT |
3,225,173.5483 |
0.0057 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-08-20 |
0.0064 USDT |
10,565,918.8373 |
0.0068 USDT |
0.0056 USDT |
0.0069 USDT |
0.0057 USDT |
| 2025-08-19 |
0.0063 USDT |
6,055,273.2444 |
0.0060 USDT |
0.0058 USDT |
0.0065 USDT |
0.0065 USDT |
| 2025-08-18 |
0.0058 USDT |
8,769,849.4608 |
0.0054 USDT |
0.0054 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-08-17 |
0.0054 USDT |
5,421,321.1123 |
0.0056 USDT |
0.0050 USDT |
0.0056 USDT |
0.0051 USDT |
| 2025-08-16 |
0.0056 USDT |
9,720,906.5516 |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-08-15 |
0.0052 USDT |
30,794,209.4665 |
0.0051 USDT |
0.0048 USDT |
0.0057 USDT |
0.0056 USDT |
| 2025-08-14 |
0.0048 USDT |
22,926,116.9924 |
0.0046 USDT |
0.0045 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-08-13 |
0.0049 USDT |
8,049,142.5872 |
0.0051 USDT |
0.0045 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-08-12 |
0.0062 USDT |
12,518,834.5337 |
0.0065 USDT |
0.0056 USDT |
0.0066 USDT |
0.0057 USDT |
| 2025-08-11 |
0.0067 USDT |
17,689,334.4964 |
0.0066 USDT |
0.0061 USDT |
0.0072 USDT |
0.0068 USDT |
| 2025-08-10 |
0.0067 USDT |
4,458,129.3778 |
0.0066 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-08-09 |
0.0070 USDT |
10,899,211.8476 |
0.0082 USDT |
0.0065 USDT |
0.0082 USDT |
0.0066 USDT |
| 2025-08-08 |
0.0086 USDT |
3,117,577.9449 |
0.0090 USDT |
0.0079 USDT |
0.0091 USDT |
0.0079 USDT |
| 2025-08-07 |
0.0097 USDT |
1,833,640.3880 |
0.0110 USDT |
0.0093 USDT |
0.0111 USDT |
0.0093 USDT |
| 2025-08-06 |
0.0113 USDT |
1,765,045.4758 |
0.0117 USDT |
0.0109 USDT |
0.0118 USDT |
0.0109 USDT |
| 2025-08-05 |
0.0114 USDT |
2,367,753.6030 |
0.0108 USDT |
0.0106 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-08-04 |
0.0120 USDT |
2,204,618.0755 |
0.0131 USDT |
0.0106 USDT |
0.0131 USDT |
0.0109 USDT |
| 2025-08-03 |
0.0136 USDT |
1,603,358.4791 |
0.0141 USDT |
0.0129 USDT |
0.0145 USDT |
0.0131 USDT |
| 2025-08-02 |
0.0136 USDT |
1,760,700.4468 |
0.0132 USDT |
0.0127 USDT |
0.0144 USDT |
0.0142 USDT |
| 2025-08-01 |
0.0122 USDT |
3,021,171.9457 |
0.0114 USDT |
0.0111 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-07-31 |
0.0106 USDT |
1,269,779.5266 |
0.0105 USDT |
0.0099 USDT |
0.0111 USDT |
0.0110 USDT |
| 2025-07-30 |
0.0109 USDT |
1,921,324.4167 |
0.0107 USDT |
0.0104 USDT |
0.0116 USDT |
0.0109 USDT |
| 2025-07-29 |
0.0105 USDT |
5,549,974.1549 |
0.0103 USDT |
0.0099 USDT |
0.0112 USDT |
0.0107 USDT |
| 2025-07-28 |
0.0101 USDT |
1,453,346.4966 |
0.0100 USDT |
0.0094 USDT |
0.0107 USDT |
0.0106 USDT |
| 2025-07-27 |
0.0103 USDT |
2,058,241.9361 |
0.0112 USDT |
0.0100 USDT |
0.0112 USDT |
0.0103 USDT |
| 2025-07-26 |
0.0112 USDT |
471,898.2844 |
0.0113 USDT |
0.0108 USDT |
0.0114 USDT |
0.0110 USDT |