Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
0.0097 USDT |
77,485,985.4359 |
0.0098 USDT |
0.0091 USDT |
0.0101 USDT |
0.0095 USDT |
| 2022-01-01 |
0.0101 USDT |
73,376,185.9890 |
0.0105 USDT |
0.0097 USDT |
0.0108 USDT |
0.0100 USDT |
| 2021-12-31 |
0.0099 USDT |
71,105,883.2602 |
0.0103 USDT |
0.0093 USDT |
0.0104 USDT |
0.0102 USDT |
| 2021-12-30 |
0.0104 USDT |
132,541,461.0586 |
0.0110 USDT |
0.0098 USDT |
0.0113 USDT |
0.0103 USDT |
| 2021-12-29 |
0.0099 USDT |
128,616,061.7733 |
0.0098 USDT |
0.0095 USDT |
0.0105 USDT |
0.0102 USDT |
| 2021-12-28 |
0.0091 USDT |
145,728,530.8565 |
0.0082 USDT |
0.0082 USDT |
0.0103 USDT |
0.0096 USDT |
| 2021-12-27 |
0.0080 USDT |
58,334,462.9088 |
0.0081 USDT |
0.0077 USDT |
0.0082 USDT |
0.0080 USDT |
| 2021-12-26 |
0.0081 USDT |
57,785,911.7512 |
0.0079 USDT |
0.0078 USDT |
0.0084 USDT |
0.0080 USDT |
| 2021-12-25 |
0.0081 USDT |
75,445,368.6719 |
0.0082 USDT |
0.0077 USDT |
0.0083 USDT |
0.0077 USDT |
| 2021-12-24 |
0.0079 USDT |
100,220,528.8796 |
0.0078 USDT |
0.0076 USDT |
0.0082 USDT |
0.0080 USDT |
| 2021-12-23 |
0.0085 USDT |
164,812,831.7477 |
0.0086 USDT |
0.0075 USDT |
0.0092 USDT |
0.0079 USDT |
| 2021-12-22 |
0.0084 USDT |
80,245,338.1706 |
0.0084 USDT |
0.0080 USDT |
0.0088 USDT |
0.0085 USDT |
| 2021-12-21 |
0.0085 USDT |
136,410,061.7813 |
0.0089 USDT |
0.0080 USDT |
0.0091 USDT |
0.0084 USDT |
| 2021-12-20 |
0.0095 USDT |
188,085,472.4261 |
0.0090 USDT |
0.0086 USDT |
0.0103 USDT |
0.0090 USDT |
| 2021-12-19 |
0.0088 USDT |
143,363,268.6903 |
0.0087 USDT |
0.0083 USDT |
0.0092 USDT |
0.0089 USDT |
| 2021-12-18 |
0.0093 USDT |
176,523,546.7097 |
0.0093 USDT |
0.0086 USDT |
0.0102 USDT |
0.0090 USDT |
| 2021-12-17 |
0.0094 USDT |
281,228,210.1199 |
0.0088 USDT |
0.0086 USDT |
0.0105 USDT |
0.0093 USDT |
| 2021-12-16 |
0.0083 USDT |
179,319,660.3245 |
0.0084 USDT |
0.0078 USDT |
0.0086 USDT |
0.0083 USDT |
| 2021-12-15 |
0.0095 USDT |
379,043,107.0932 |
0.0096 USDT |
0.0078 USDT |
0.0113 USDT |
0.0084 USDT |
| 2021-12-14 |
0.0102 USDT |
225,275,867.9475 |
0.0103 USDT |
0.0096 USDT |
0.0114 USDT |
0.0104 USDT |
| 2021-12-13 |
0.0097 USDT |
298,505,518.2275 |
0.0082 USDT |
0.0081 USDT |
0.0110 USDT |
0.0106 USDT |
| 2021-12-12 |
0.0086 USDT |
133,116,322.1436 |
0.0085 USDT |
0.0079 USDT |
0.0091 USDT |
0.0081 USDT |
| 2021-12-11 |
0.0092 USDT |
206,564,687.5034 |
0.0099 USDT |
0.0084 USDT |
0.0107 USDT |
0.0088 USDT |
| 2021-12-10 |
0.0089 USDT |
367,444,391.9106 |
0.0086 USDT |
0.0079 USDT |
0.0102 USDT |
0.0097 USDT |
| 2021-12-09 |
0.0079 USDT |
175,296,331.5838 |
0.0070 USDT |
0.0067 USDT |
0.0089 USDT |
0.0085 USDT |
| 2021-12-08 |
0.0073 USDT |
101,246,281.8980 |
0.0076 USDT |
0.0068 USDT |
0.0080 USDT |
0.0070 USDT |
| 2021-12-07 |
0.0073 USDT |
116,293,180.9948 |
0.0073 USDT |
0.0069 USDT |
0.0078 USDT |
0.0075 USDT |
| 2021-12-06 |
0.0089 USDT |
188,836,649.4449 |
0.0082 USDT |
0.0080 USDT |
0.0099 USDT |
0.0081 USDT |
| 2021-12-05 |
0.0086 USDT |
179,235,090.5450 |
0.0087 USDT |
0.0079 USDT |
0.0093 USDT |
0.0085 USDT |
| 2021-12-04 |
0.0095 USDT |
238,816,007.1631 |
0.0082 USDT |
0.0080 USDT |
0.0115 USDT |
0.0089 USDT |
| 2021-12-03 |
0.0073 USDT |
147,671,527.9516 |
0.0068 USDT |
0.0062 USDT |
0.0085 USDT |
0.0085 USDT |
| 2021-12-02 |
0.0067 USDT |
151,833,938.0644 |
0.0064 USDT |
0.0063 USDT |
0.0071 USDT |
0.0067 USDT |
| 2021-12-01 |
0.0061 USDT |
231,957,526.0431 |
0.0063 USDT |
0.0057 USDT |
0.0067 USDT |
0.0065 USDT |
| 2021-11-30 |
0.0065 USDT |
229,585,691.9383 |
0.0071 USDT |
0.0057 USDT |
0.0078 USDT |
0.0062 USDT |
| 2021-11-29 |
0.0077 USDT |
160,927,974.5768 |
0.0081 USDT |
0.0071 USDT |
0.0082 USDT |
0.0073 USDT |
| 2021-11-28 |
0.0096 USDT |
80,483,972.2476 |
0.0095 USDT |
0.0081 USDT |
0.0104 USDT |
0.0081 USDT |
| 2021-11-27 |
0.0094 USDT |
34,001,623.9266 |
0.0099 USDT |
0.0089 USDT |
0.0100 USDT |
0.0093 USDT |
| 2021-11-26 |
0.0094 USDT |
152,497,619.4862 |
0.0075 USDT |
0.0073 USDT |
0.0108 USDT |
0.0097 USDT |
| 2021-11-25 |
0.0079 USDT |
95,024,283.7450 |
0.0090 USDT |
0.0074 USDT |
0.0092 USDT |
0.0074 USDT |
| 2021-11-24 |
0.0091 USDT |
49,479,273.1776 |
0.0086 USDT |
0.0084 USDT |
0.0097 USDT |
0.0091 USDT |
| 2021-11-23 |
0.0097 USDT |
67,685,348.0071 |
0.0105 USDT |
0.0084 USDT |
0.0108 USDT |
0.0085 USDT |
| 2021-11-22 |
0.0099 USDT |
93,373,993.5707 |
0.0094 USDT |
0.0091 USDT |
0.0109 USDT |
0.0104 USDT |
| 2021-11-21 |
0.0088 USDT |
67,095,974.8363 |
0.0085 USDT |
0.0084 USDT |
0.0095 USDT |
0.0093 USDT |
| 2021-11-20 |
0.0092 USDT |
71,314,032.1881 |
0.0093 USDT |
0.0084 USDT |
0.0098 USDT |
0.0085 USDT |
| 2021-11-19 |
0.0108 USDT |
93,534,954.9588 |
0.0120 USDT |
0.0091 USDT |
0.0125 USDT |
0.0094 USDT |
| 2021-11-18 |
0.0111 USDT |
92,191,246.0276 |
0.0100 USDT |
0.0096 USDT |
0.0124 USDT |
0.0115 USDT |
| 2021-11-17 |
0.0109 USDT |
104,834,173.9652 |
0.0107 USDT |
0.0102 USDT |
0.0116 USDT |
0.0105 USDT |
| 2021-11-16 |
0.0100 USDT |
176,047,603.0546 |
0.0086 USDT |
0.0086 USDT |
0.0112 USDT |
0.0101 USDT |
| 2021-11-15 |
0.0080 USDT |
97,000,327.4405 |
0.0082 USDT |
0.0075 USDT |
0.0087 USDT |
0.0086 USDT |
| 2021-11-14 |
0.0084 USDT |
43,544,929.7035 |
0.0081 USDT |
0.0079 USDT |
0.0088 USDT |
0.0086 USDT |