Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
0.0082 USDT |
42,751,375.1409 |
0.0080 USDT |
0.0078 USDT |
0.0085 USDT |
0.0081 USDT |
| 2021-11-12 |
0.0081 USDT |
111,921,159.2676 |
0.0078 USDT |
0.0073 USDT |
0.0088 USDT |
0.0080 USDT |
| 2021-11-11 |
0.0079 USDT |
49,105,156.1879 |
0.0082 USDT |
0.0074 USDT |
0.0085 USDT |
0.0076 USDT |
| 2021-11-10 |
0.0078 USDT |
104,022,064.2362 |
0.0076 USDT |
0.0070 USDT |
0.0089 USDT |
0.0082 USDT |
| 2021-11-09 |
0.0074 USDT |
38,060,950.9682 |
0.0073 USDT |
0.0072 USDT |
0.0078 USDT |
0.0074 USDT |
| 2021-11-08 |
0.0077 USDT |
46,962,493.7594 |
0.0083 USDT |
0.0073 USDT |
0.0083 USDT |
0.0075 USDT |
| 2021-11-07 |
0.0085 USDT |
28,867,232.4054 |
0.0089 USDT |
0.0082 USDT |
0.0089 USDT |
0.0084 USDT |
| 2021-11-06 |
0.0092 USDT |
51,316,930.0375 |
0.0091 USDT |
0.0088 USDT |
0.0100 USDT |
0.0092 USDT |
| 2021-11-05 |
0.0088 USDT |
35,062,398.2405 |
0.0086 USDT |
0.0084 USDT |
0.0091 USDT |
0.0089 USDT |
| 2021-11-04 |
0.0087 USDT |
60,347,208.2606 |
0.0081 USDT |
0.0081 USDT |
0.0092 USDT |
0.0087 USDT |
| 2021-11-03 |
0.0083 USDT |
87,375,160.3201 |
0.0082 USDT |
0.0078 USDT |
0.0089 USDT |
0.0081 USDT |
| 2021-11-02 |
0.0093 USDT |
30,488,732.7008 |
0.0101 USDT |
0.0087 USDT |
0.0104 USDT |
0.0089 USDT |
| 2021-11-01 |
0.0102 USDT |
30,428,710.2728 |
0.0102 USDT |
0.0096 USDT |
0.0113 USDT |
0.0101 USDT |
| 2021-10-31 |
0.0103 USDT |
35,888,312.9732 |
0.0099 USDT |
0.0095 USDT |
0.0110 USDT |
0.0104 USDT |
| 2021-10-30 |
0.0099 USDT |
37,613,329.6518 |
0.0093 USDT |
0.0092 USDT |
0.0104 USDT |
0.0099 USDT |
| 2021-10-29 |
0.0096 USDT |
74,916,927.3178 |
0.0102 USDT |
0.0089 USDT |
0.0103 USDT |
0.0093 USDT |
| 2021-10-28 |
0.0120 USDT |
50,579,120.2705 |
0.0140 USDT |
0.0100 USDT |
0.0142 USDT |
0.0104 USDT |
| 2021-10-27 |
0.0128 USDT |
55,402,923.7166 |
0.0121 USDT |
0.0106 USDT |
0.0138 USDT |
0.0137 USDT |
| 2021-10-26 |
0.0115 USDT |
28,401,937.3831 |
0.0113 USDT |
0.0108 USDT |
0.0120 USDT |
0.0118 USDT |
| 2021-10-25 |
0.0118 USDT |
38,203,067.4488 |
0.0125 USDT |
0.0111 USDT |
0.0127 USDT |
0.0114 USDT |
| 2021-10-24 |
0.0127 USDT |
22,729,476.2026 |
0.0118 USDT |
0.0116 USDT |
0.0135 USDT |
0.0128 USDT |
| 2021-10-23 |
0.0129 USDT |
44,529,954.4007 |
0.0137 USDT |
0.0118 USDT |
0.0141 USDT |
0.0118 USDT |
| 2021-10-22 |
0.0132 USDT |
63,506,261.1689 |
0.0126 USDT |
0.0117 USDT |
0.0144 USDT |
0.0139 USDT |
| 2021-10-21 |
0.0119 USDT |
66,493,722.3372 |
0.0117 USDT |
0.0102 USDT |
0.0130 USDT |
0.0127 USDT |
| 2021-10-20 |
0.0133 USDT |
38,217,820.7559 |
0.0146 USDT |
0.0119 USDT |
0.0154 USDT |
0.0119 USDT |
| 2021-10-19 |
0.0156 USDT |
20,221,724.2055 |
0.0163 USDT |
0.0149 USDT |
0.0165 USDT |
0.0149 USDT |
| 2021-10-18 |
0.0159 USDT |
29,928,790.1286 |
0.0151 USDT |
0.0146 USDT |
0.0172 USDT |
0.0162 USDT |
| 2021-10-17 |
0.0156 USDT |
30,913,791.5775 |
0.0151 USDT |
0.0142 USDT |
0.0172 USDT |
0.0163 USDT |
| 2021-10-16 |
0.0144 USDT |
22,963,278.3548 |
0.0149 USDT |
0.0136 USDT |
0.0153 USDT |
0.0153 USDT |
| 2021-10-15 |
0.0157 USDT |
41,184,680.6562 |
0.0159 USDT |
0.0145 USDT |
0.0184 USDT |
0.0147 USDT |
| 2021-10-14 |
0.0172 USDT |
37,581,127.0214 |
0.0181 USDT |
0.0162 USDT |
0.0184 USDT |
0.0167 USDT |
| 2021-10-13 |
0.0198 USDT |
27,986,268.7686 |
0.0200 USDT |
0.0180 USDT |
0.0214 USDT |
0.0185 USDT |
| 2021-10-12 |
0.0202 USDT |
25,073,599.9720 |
0.0191 USDT |
0.0191 USDT |
0.0214 USDT |
0.0201 USDT |
| 2021-10-11 |
0.0193 USDT |
29,608,952.7738 |
0.0215 USDT |
0.0176 USDT |
0.0221 USDT |
0.0196 USDT |
| 2021-10-10 |
0.0197 USDT |
25,274,601.5910 |
0.0188 USDT |
0.0184 USDT |
0.0216 USDT |
0.0205 USDT |
| 2021-10-09 |
0.0187 USDT |
15,638,304.0676 |
0.0195 USDT |
0.0180 USDT |
0.0199 USDT |
0.0186 USDT |
| 2021-10-08 |
0.0184 USDT |
24,561,204.5562 |
0.0185 USDT |
0.0173 USDT |
0.0198 USDT |
0.0189 USDT |
| 2021-10-07 |
0.0187 USDT |
28,978,962.7821 |
0.0185 USDT |
0.0176 USDT |
0.0203 USDT |
0.0179 USDT |
| 2021-10-06 |
0.0208 USDT |
28,440,957.1741 |
0.0212 USDT |
0.0190 USDT |
0.0235 USDT |
0.0196 USDT |
| 2021-10-05 |
0.0214 USDT |
23,238,459.4841 |
0.0220 USDT |
0.0200 USDT |
0.0232 USDT |
0.0208 USDT |
| 2021-10-04 |
0.0228 USDT |
50,898,336.3922 |
0.0213 USDT |
0.0211 USDT |
0.0250 USDT |
0.0233 USDT |
| 2021-10-03 |
0.0213 USDT |
28,976,359.7884 |
0.0219 USDT |
0.0201 USDT |
0.0228 USDT |
0.0216 USDT |
| 2021-10-02 |
0.0225 USDT |
40,772,495.7471 |
0.0236 USDT |
0.0203 USDT |
0.0248 USDT |
0.0206 USDT |
| 2021-10-01 |
0.0268 USDT |
76,593,266.8778 |
0.0340 USDT |
0.0229 USDT |
0.0350 USDT |
0.0242 USDT |
| 2021-09-30 |
0.0346 USDT |
66,827,488.8935 |
0.0404 USDT |
0.0308 USDT |
0.0406 USDT |
0.0339 USDT |
| 2021-09-29 |
0.0399 USDT |
36,533,509.8747 |
0.0425 USDT |
0.0360 USDT |
0.0440 USDT |
0.0414 USDT |
| 2021-09-28 |
0.0388 USDT |
45,568,421.3563 |
0.0376 USDT |
0.0359 USDT |
0.0424 USDT |
0.0408 USDT |
| 2021-09-27 |
0.0332 USDT |
38,137,027.2360 |
0.0332 USDT |
0.0300 USDT |
0.0375 USDT |
0.0361 USDT |
| 2021-09-26 |
0.0382 USDT |
32,988,056.5914 |
0.0387 USDT |
0.0311 USDT |
0.0463 USDT |
0.0327 USDT |
| 2021-09-25 |
0.0394 USDT |
20,868,036.4274 |
0.0385 USDT |
0.0368 USDT |
0.0431 USDT |
0.0380 USDT |