Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-24 |
0.0385 USDT |
52,455,842.5390 |
0.0317 USDT |
0.0316 USDT |
0.0442 USDT |
0.0377 USDT |
| 2021-09-23 |
0.0343 USDT |
20,947,152.9869 |
0.0392 USDT |
0.0291 USDT |
0.0409 USDT |
0.0317 USDT |
| 2021-09-22 |
0.0410 USDT |
56,346,518.9564 |
0.0507 USDT |
0.0334 USDT |
0.0520 USDT |
0.0372 USDT |
| 2021-09-21 |
0.0448 USDT |
50,062,084.1582 |
0.0422 USDT |
0.0369 USDT |
0.0550 USDT |
0.0513 USDT |
| 2021-09-20 |
0.0388 USDT |
58,343,009.9249 |
0.0318 USDT |
0.0315 USDT |
0.0435 USDT |
0.0404 USDT |
| 2021-09-19 |
0.0307 USDT |
30,459,816.3102 |
0.0290 USDT |
0.0286 USDT |
0.0329 USDT |
0.0327 USDT |
| 2021-09-18 |
0.0283 USDT |
27,490,088.7935 |
0.0298 USDT |
0.0262 USDT |
0.0307 USDT |
0.0296 USDT |
| 2021-09-17 |
0.0285 USDT |
35,636,874.1133 |
0.0262 USDT |
0.0256 USDT |
0.0326 USDT |
0.0302 USDT |
| 2021-09-16 |
0.0258 USDT |
26,898,672.7446 |
0.0252 USDT |
0.0239 USDT |
0.0280 USDT |
0.0264 USDT |
| 2021-09-15 |
0.0283 USDT |
19,230,753.7570 |
0.0299 USDT |
0.0259 USDT |
0.0316 USDT |
0.0262 USDT |
| 2021-09-14 |
0.0323 USDT |
18,376,744.5157 |
0.0344 USDT |
0.0299 USDT |
0.0356 USDT |
0.0300 USDT |
| 2021-09-13 |
0.0349 USDT |
27,661,133.0403 |
0.0307 USDT |
0.0300 USDT |
0.0387 USDT |
0.0338 USDT |
| 2021-09-12 |
0.0319 USDT |
13,373,840.3908 |
0.0352 USDT |
0.0286 USDT |
0.0361 USDT |
0.0326 USDT |
| 2021-09-11 |
0.0346 USDT |
13,407,663.7631 |
0.0370 USDT |
0.0324 USDT |
0.0377 USDT |
0.0350 USDT |
| 2021-09-10 |
0.0345 USDT |
30,501,798.7090 |
0.0314 USDT |
0.0289 USDT |
0.0390 USDT |
0.0371 USDT |
| 2021-09-09 |
0.0297 USDT |
20,692,653.9051 |
0.0292 USDT |
0.0278 USDT |
0.0320 USDT |
0.0308 USDT |
| 2021-09-08 |
0.0314 USDT |
28,469,271.2543 |
0.0304 USDT |
0.0278 USDT |
0.0369 USDT |
0.0282 USDT |
| 2021-09-07 |
0.0286 USDT |
51,981,780.6926 |
0.0224 USDT |
0.0220 USDT |
0.0375 USDT |
0.0306 USDT |
| 2021-09-06 |
0.0221 USDT |
8,815,502.8184 |
0.0214 USDT |
0.0214 USDT |
0.0231 USDT |
0.0224 USDT |
| 2021-09-05 |
0.0217 USDT |
18,648,858.0405 |
0.0222 USDT |
0.0209 USDT |
0.0232 USDT |
0.0216 USDT |
| 2021-09-04 |
0.0217 USDT |
24,374,252.8335 |
0.0211 USDT |
0.0206 USDT |
0.0230 USDT |
0.0223 USDT |
| 2021-09-03 |
0.0214 USDT |
35,365,738.6544 |
0.0239 USDT |
0.0196 USDT |
0.0253 USDT |
0.0216 USDT |
| 2021-09-02 |
0.0243 USDT |
33,023,099.7243 |
0.0233 USDT |
0.0230 USDT |
0.0261 USDT |
0.0238 USDT |
| 2021-09-01 |
0.0289 USDT |
48,307,652.9026 |
0.0334 USDT |
0.0230 USDT |
0.0348 USDT |
0.0245 USDT |
| 2021-08-31 |
0.0361 USDT |
35,077,664.9532 |
0.0411 USDT |
0.0320 USDT |
0.0422 USDT |
0.0330 USDT |
| 2021-08-30 |
0.0395 USDT |
14,920,953.6560 |
0.0407 USDT |
0.0363 USDT |
0.0438 USDT |
0.0388 USDT |
| 2021-08-29 |
0.0417 USDT |
10,239,602.7624 |
0.0403 USDT |
0.0388 USDT |
0.0435 USDT |
0.0404 USDT |
| 2021-08-28 |
0.0402 USDT |
12,591,325.6163 |
0.0392 USDT |
0.0388 USDT |
0.0414 USDT |
0.0403 USDT |
| 2021-08-27 |
0.0425 USDT |
11,984,244.6254 |
0.0466 USDT |
0.0388 USDT |
0.0481 USDT |
0.0393 USDT |
| 2021-08-26 |
0.0450 USDT |
21,626,131.4600 |
0.0414 USDT |
0.0403 USDT |
0.0490 USDT |
0.0449 USDT |
| 2021-08-25 |
0.0434 USDT |
19,957,668.2271 |
0.0422 USDT |
0.0402 USDT |
0.0466 USDT |
0.0414 USDT |
| 2021-08-24 |
0.0399 USDT |
37,941,779.3081 |
0.0375 USDT |
0.0363 USDT |
0.0469 USDT |
0.0420 USDT |
| 2021-08-23 |
0.0375 USDT |
18,200,280.2520 |
0.0402 USDT |
0.0353 USDT |
0.0418 USDT |
0.0375 USDT |
| 2021-08-22 |
0.0412 USDT |
11,957,744.5641 |
0.0404 USDT |
0.0385 USDT |
0.0436 USDT |
0.0394 USDT |
| 2021-08-21 |
0.0391 USDT |
14,190,175.2440 |
0.0377 USDT |
0.0371 USDT |
0.0415 USDT |
0.0399 USDT |
| 2021-08-20 |
0.0393 USDT |
15,575,404.1835 |
0.0417 USDT |
0.0370 USDT |
0.0417 USDT |
0.0385 USDT |
| 2021-08-19 |
0.0474 USDT |
24,875,933.1494 |
0.0489 USDT |
0.0414 USDT |
0.0522 USDT |
0.0417 USDT |
| 2021-08-18 |
0.0478 USDT |
37,436,694.4546 |
0.0488 USDT |
0.0438 USDT |
0.0520 USDT |
0.0482 USDT |
| 2021-08-17 |
0.0423 USDT |
42,655,749.0826 |
0.0428 USDT |
0.0368 USDT |
0.0489 USDT |
0.0479 USDT |
| 2021-08-16 |
0.0393 USDT |
32,588,303.7066 |
0.0369 USDT |
0.0357 USDT |
0.0435 USDT |
0.0410 USDT |
| 2021-08-15 |
0.0396 USDT |
29,221,105.9877 |
0.0380 USDT |
0.0363 USDT |
0.0446 USDT |
0.0364 USDT |
| 2021-08-14 |
0.0369 USDT |
23,070,632.0904 |
0.0350 USDT |
0.0348 USDT |
0.0395 USDT |
0.0372 USDT |
| 2021-08-13 |
0.0402 USDT |
24,935,397.2193 |
0.0472 USDT |
0.0358 USDT |
0.0478 USDT |
0.0362 USDT |
| 2021-08-12 |
0.0450 USDT |
40,856,054.6554 |
0.0423 USDT |
0.0392 USDT |
0.0500 USDT |
0.0490 USDT |
| 2021-08-11 |
0.0399 USDT |
24,696,245.2267 |
0.0428 USDT |
0.0373 USDT |
0.0435 USDT |
0.0411 USDT |
| 2021-08-10 |
0.0431 USDT |
36,027,027.0100 |
0.0417 USDT |
0.0391 USDT |
0.0485 USDT |
0.0425 USDT |
| 2021-08-09 |
0.0462 USDT |
46,527,179.6417 |
0.0500 USDT |
0.0399 USDT |
0.0562 USDT |
0.0410 USDT |
| 2021-08-08 |
0.0514 USDT |
24,888,409.8138 |
0.0481 USDT |
0.0450 USDT |
0.0578 USDT |
0.0493 USDT |
| 2021-08-07 |
0.0509 USDT |
22,849,353.6136 |
0.0573 USDT |
0.0440 USDT |
0.0601 USDT |
0.0487 USDT |
| 2021-08-06 |
0.0623 USDT |
21,883,932.0400 |
0.0666 USDT |
0.0550 USDT |
0.0719 USDT |
0.0590 USDT |