Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-05 |
0.0712 USDT |
27,015,133.5149 |
0.0716 USDT |
0.0631 USDT |
0.0828 USDT |
0.0669 USDT |
| 2021-08-04 |
0.0817 USDT |
16,402,621.2009 |
0.0937 USDT |
0.0690 USDT |
0.1024 USDT |
0.0716 USDT |
| 2021-08-03 |
0.0941 USDT |
11,291,396.8822 |
0.0868 USDT |
0.0815 USDT |
0.1028 USDT |
0.0933 USDT |
| 2021-08-02 |
0.0861 USDT |
14,010,450.8461 |
0.0916 USDT |
0.0767 USDT |
0.1035 USDT |
0.0850 USDT |
| 2021-08-01 |
0.0876 USDT |
11,181,725.7366 |
0.0916 USDT |
0.0778 USDT |
0.1005 USDT |
0.0890 USDT |
| 2021-07-31 |
0.1019 USDT |
4,996,439.0231 |
0.1038 USDT |
0.0890 USDT |
0.1094 USDT |
0.0898 USDT |
| 2021-07-30 |
0.1144 USDT |
7,987,769.3017 |
0.1162 USDT |
0.1027 USDT |
0.1255 USDT |
0.1082 USDT |
| 2021-07-29 |
0.1286 USDT |
3,363,340.9606 |
0.1304 USDT |
0.1218 USDT |
0.1337 USDT |
0.1267 USDT |
| 2021-07-28 |
0.1278 USDT |
5,362,028.8543 |
0.1296 USDT |
0.1202 USDT |
0.1399 USDT |
0.1285 USDT |
| 2021-07-27 |
0.1378 USDT |
10,295,267.9590 |
0.1436 USDT |
0.1204 USDT |
0.1600 USDT |
0.1281 USDT |
| 2021-07-26 |
0.1292 USDT |
23,375,138.8988 |
0.1580 USDT |
0.1072 USDT |
0.1616 USDT |
0.1382 USDT |
| 2021-07-25 |
0.1664 USDT |
6,351,430.3447 |
0.1590 USDT |
0.1562 USDT |
0.1775 USDT |
0.1605 USDT |
| 2021-07-24 |
0.1684 USDT |
9,874,311.1645 |
0.1726 USDT |
0.1540 USDT |
0.1853 USDT |
0.1606 USDT |
| 2021-07-23 |
0.1948 USDT |
6,646,423.3324 |
0.2025 USDT |
0.1829 USDT |
0.2108 USDT |
0.1869 USDT |
| 2021-07-22 |
0.2114 USDT |
8,344,329.0061 |
0.2122 USDT |
0.1907 USDT |
0.2304 USDT |
0.2089 USDT |
| 2021-07-21 |
0.2438 USDT |
14,092,953.4910 |
0.3137 USDT |
0.1980 USDT |
0.3283 USDT |
0.2211 USDT |
| 2021-07-20 |
0.3244 USDT |
7,922,636.0676 |
0.2975 USDT |
0.2862 USDT |
0.3456 USDT |
0.3217 USDT |
| 2021-07-19 |
0.2862 USDT |
6,951,323.7678 |
0.2660 USDT |
0.2544 USDT |
0.3014 USDT |
0.2955 USDT |
| 2021-07-18 |
0.2447 USDT |
6,841,688.6684 |
0.2655 USDT |
0.2264 USDT |
0.2710 USDT |
0.2663 USDT |
| 2021-07-17 |
0.2726 USDT |
7,340,175.5192 |
0.2744 USDT |
0.2558 USDT |
0.2856 USDT |
0.2644 USDT |
| 2021-07-16 |
0.2638 USDT |
9,958,745.5829 |
0.2549 USDT |
0.2381 USDT |
0.2842 USDT |
0.2625 USDT |
| 2021-07-15 |
0.2497 USDT |
8,361,332.6240 |
0.2319 USDT |
0.2120 USDT |
0.2699 USDT |
0.2570 USDT |
| 2021-07-14 |
0.2481 USDT |
7,409,215.1570 |
0.2519 USDT |
0.2219 USDT |
0.2798 USDT |
0.2257 USDT |
| 2021-07-13 |
0.2365 USDT |
5,698,354.2841 |
0.2204 USDT |
0.2172 USDT |
0.2600 USDT |
0.2523 USDT |
| 2021-07-12 |
0.2082 USDT |
6,112,153.5540 |
0.1927 USDT |
0.1848 USDT |
0.2287 USDT |
0.2211 USDT |
| 2021-07-11 |
0.1966 USDT |
3,524,400.2396 |
0.1997 USDT |
0.1835 USDT |
0.2099 USDT |
0.1912 USDT |
| 2021-07-10 |
0.1985 USDT |
7,077,003.9538 |
0.1919 USDT |
0.1787 USDT |
0.2125 USDT |
0.2016 USDT |
| 2021-07-09 |
0.1987 USDT |
9,797,888.2245 |
0.1999 USDT |
0.1807 USDT |
0.2219 USDT |
0.1881 USDT |
| 2021-07-08 |
0.1829 USDT |
11,785,093.1770 |
0.1587 USDT |
0.1575 USDT |
0.2075 USDT |
0.2005 USDT |
| 2021-07-07 |
0.1507 USDT |
9,041,729.1380 |
0.1578 USDT |
0.1420 USDT |
0.1624 USDT |
0.1597 USDT |
| 2021-07-06 |
0.1646 USDT |
7,623,715.6200 |
0.1880 USDT |
0.1512 USDT |
0.1890 USDT |
0.1612 USDT |
| 2021-07-05 |
0.1785 USDT |
7,714,556.8960 |
0.1630 USDT |
0.1619 USDT |
0.1965 USDT |
0.1844 USDT |
| 2021-07-04 |
0.1644 USDT |
6,690,988.3427 |
0.1893 USDT |
0.1478 USDT |
0.1978 USDT |
0.1605 USDT |
| 2021-07-03 |
0.1961 USDT |
4,885,174.0341 |
0.2086 USDT |
0.1850 USDT |
0.2198 USDT |
0.1935 USDT |
| 2021-07-02 |
0.2309 USDT |
5,871,966.5034 |
0.2224 USDT |
0.2062 USDT |
0.2520 USDT |
0.2118 USDT |
| 2021-07-01 |
0.2132 USDT |
6,247,060.3156 |
0.1837 USDT |
0.1835 USDT |
0.2339 USDT |
0.2235 USDT |
| 2021-06-30 |
0.2154 USDT |
7,858,422.7901 |
0.2160 USDT |
0.1801 USDT |
0.2386 USDT |
0.1867 USDT |
| 2021-06-29 |
0.2129 USDT |
5,386,012.0344 |
0.2430 USDT |
0.1891 USDT |
0.2467 USDT |
0.2047 USDT |
| 2021-06-28 |
0.2605 USDT |
7,572,504.1668 |
0.3569 USDT |
0.2192 USDT |
0.3569 USDT |
0.2442 USDT |
| 2021-06-27 |
0.3654 USDT |
1,495,381.8722 |
0.3846 USDT |
0.3450 USDT |
0.3948 USDT |
0.3569 USDT |
| 2021-06-26 |
0.4198 USDT |
5,028,291.0157 |
0.3951 USDT |
0.3708 USDT |
0.4675 USDT |
0.4159 USDT |
| 2021-06-25 |
0.3586 USDT |
5,256,114.4063 |
0.3124 USDT |
0.2981 USDT |
0.4062 USDT |
0.3905 USDT |
| 2021-06-24 |
0.3216 USDT |
3,477,542.5507 |
0.3206 USDT |
0.2878 USDT |
0.3697 USDT |
0.3144 USDT |
| 2021-06-23 |
0.3258 USDT |
5,482,557.3313 |
0.3959 USDT |
0.2880 USDT |
0.4246 USDT |
0.3331 USDT |
| 2021-06-22 |
0.3991 USDT |
9,619,584.5613 |
0.3819 USDT |
0.3181 USDT |
0.5000 USDT |
0.3836 USDT |
| 2021-06-21 |
0.3405 USDT |
8,776,236.1533 |
0.2600 USDT |
0.2582 USDT |
0.3974 USDT |
0.3765 USDT |
| 2021-06-20 |
0.2955 USDT |
5,111,156.5689 |
0.2889 USDT |
0.2485 USDT |
0.3399 USDT |
0.2603 USDT |
| 2021-06-19 |
0.2682 USDT |
3,618,605.1224 |
0.2683 USDT |
0.2510 USDT |
0.2900 USDT |
0.2877 USDT |
| 2021-06-18 |
0.2626 USDT |
4,168,889.4839 |
0.2248 USDT |
0.2244 USDT |
0.2939 USDT |
0.2710 USDT |
| 2021-06-17 |
0.2259 USDT |
2,631,595.5937 |
0.2281 USDT |
0.2034 USDT |
0.2494 USDT |
0.2267 USDT |