Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-25 |
0.0118 USDT |
3,089,518.4022 |
0.0117 USDT |
0.0111 USDT |
0.0126 USDT |
0.0114 USDT |
| 2025-07-24 |
0.0120 USDT |
2,705,936.5985 |
0.0121 USDT |
0.0107 USDT |
0.0133 USDT |
0.0115 USDT |
| 2025-07-23 |
0.0118 USDT |
1,584,053.4919 |
0.0113 USDT |
0.0112 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-07-22 |
0.0116 USDT |
1,713,033.4137 |
0.0110 USDT |
0.0109 USDT |
0.0122 USDT |
0.0112 USDT |
| 2025-07-21 |
0.0108 USDT |
3,459,572.6564 |
0.0112 USDT |
0.0102 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-07-20 |
0.0114 USDT |
2,035,056.3856 |
0.0129 USDT |
0.0105 USDT |
0.0130 USDT |
0.0112 USDT |
| 2025-07-19 |
0.0133 USDT |
367,674.6414 |
0.0134 USDT |
0.0128 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-07-18 |
0.0130 USDT |
7,443,327.3291 |
0.0143 USDT |
0.0119 USDT |
0.0146 USDT |
0.0143 USDT |
| 2025-07-17 |
0.0151 USDT |
1,287,428.8731 |
0.0156 USDT |
0.0143 USDT |
0.0163 USDT |
0.0158 USDT |
| 2025-07-16 |
0.0191 USDT |
1,282,147.4030 |
0.0204 USDT |
0.0171 USDT |
0.0208 USDT |
0.0171 USDT |
| 2025-07-15 |
0.0226 USDT |
1,271,849.9017 |
0.0229 USDT |
0.0206 USDT |
0.0246 USDT |
0.0206 USDT |
| 2025-07-14 |
0.0222 USDT |
227,278.3864 |
0.0239 USDT |
0.0220 USDT |
0.0239 USDT |
0.0225 USDT |
| 2025-07-13 |
0.0242 USDT |
755,034.2478 |
0.0248 USDT |
0.0228 USDT |
0.0248 USDT |
0.0241 USDT |
| 2025-07-12 |
0.0248 USDT |
158,451.9640 |
0.0246 USDT |
0.0240 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-07-11 |
0.0243 USDT |
746,257.1484 |
0.0247 USDT |
0.0225 USDT |
0.0265 USDT |
0.0236 USDT |
| 2025-07-10 |
0.0269 USDT |
539,932.5194 |
0.0311 USDT |
0.0233 USDT |
0.0314 USDT |
0.0245 USDT |
| 2025-07-09 |
0.0335 USDT |
719,275.3539 |
0.0373 USDT |
0.0300 USDT |
0.0380 USDT |
0.0309 USDT |
| 2025-07-08 |
0.0394 USDT |
38,678.8582 |
0.0409 USDT |
0.0375 USDT |
0.0416 USDT |
0.0380 USDT |
| 2025-07-07 |
0.0413 USDT |
92,829.4360 |
0.0403 USDT |
0.0389 USDT |
0.0423 USDT |
0.0420 USDT |
| 2025-07-06 |
0.0399 USDT |
79,680.9810 |
0.0419 USDT |
0.0395 USDT |
0.0419 USDT |
0.0403 USDT |
| 2025-07-05 |
0.0428 USDT |
33,525.3000 |
0.0425 USDT |
0.0416 USDT |
0.0437 USDT |
0.0437 USDT |
| 2025-07-04 |
0.0414 USDT |
48,379.4717 |
0.0397 USDT |
0.0389 USDT |
0.0430 USDT |
0.0425 USDT |
| 2025-07-03 |
0.0388 USDT |
340,783.9832 |
0.0405 USDT |
0.0371 USDT |
0.0408 USDT |
0.0391 USDT |
| 2025-07-02 |
0.0477 USDT |
42,090.2553 |
0.0515 USDT |
0.0442 USDT |
0.0520 USDT |
0.0457 USDT |
| 2025-07-01 |
0.0481 USDT |
14,994.3742 |
0.0452 USDT |
0.0452 USDT |
0.0490 USDT |
0.0481 USDT |
| 2025-06-30 |
0.0460 USDT |
33,890.9818 |
0.0448 USDT |
0.0448 USDT |
0.0477 USDT |
0.0448 USDT |
| 2025-06-29 |
0.0486 USDT |
47,121.4309 |
0.0490 USDT |
0.0475 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-06-28 |
0.0493 USDT |
50,345.5340 |
0.0498 USDT |
0.0485 USDT |
0.0504 USDT |
0.0490 USDT |
| 2025-06-27 |
0.0493 USDT |
63,595.8963 |
0.0515 USDT |
0.0478 USDT |
0.0519 USDT |
0.0490 USDT |
| 2025-06-26 |
0.0464 USDT |
466,500.5567 |
0.0492 USDT |
0.0442 USDT |
0.0498 USDT |
0.0490 USDT |
| 2025-06-25 |
0.0506 USDT |
76,559.1316 |
0.0481 USDT |
0.0481 USDT |
0.0520 USDT |
0.0492 USDT |
| 2025-06-24 |
0.0500 USDT |
1,139,248.1783 |
0.0517 USDT |
0.0483 USDT |
0.0529 USDT |
0.0483 USDT |
| 2025-06-23 |
0.0627 USDT |
428,670.7698 |
0.0671 USDT |
0.0530 USDT |
0.0688 USDT |
0.0546 USDT |
| 2025-06-22 |
0.0644 USDT |
830,458.3892 |
0.0601 USDT |
0.0598 USDT |
0.0669 USDT |
0.0639 USDT |
| 2025-06-21 |
0.0532 USDT |
84,745.1408 |
0.0539 USDT |
0.0510 USDT |
0.0551 USDT |
0.0550 USDT |
| 2025-06-20 |
0.0462 USDT |
237,286.5816 |
0.0474 USDT |
0.0451 USDT |
0.0476 USDT |
0.0476 USDT |
| 2025-06-19 |
0.0474 USDT |
147,589.0223 |
0.0474 USDT |
0.0460 USDT |
0.0486 USDT |
0.0475 USDT |
| 2025-06-18 |
0.0471 USDT |
98,799.5698 |
0.0476 USDT |
0.0461 USDT |
0.0488 USDT |
0.0475 USDT |
| 2025-06-17 |
0.0443 USDT |
61,214.1198 |
0.0467 USDT |
0.0427 USDT |
0.0469 USDT |
0.0443 USDT |
| 2025-06-16 |
0.0431 USDT |
264,274.1559 |
0.0459 USDT |
0.0413 USDT |
0.0469 USDT |
0.0413 USDT |
| 2025-06-15 |
0.0465 USDT |
15,924.7206 |
0.0468 USDT |
0.0455 USDT |
0.0472 USDT |
0.0455 USDT |
| 2025-06-14 |
0.0473 USDT |
99,493.7563 |
0.0447 USDT |
0.0444 USDT |
0.0490 USDT |
0.0461 USDT |
| 2025-06-13 |
0.0475 USDT |
485,448.4763 |
0.0414 USDT |
0.0414 USDT |
0.0507 USDT |
0.0472 USDT |
| 2025-06-12 |
0.0373 USDT |
198,913.5397 |
0.0364 USDT |
0.0361 USDT |
0.0384 USDT |
0.0376 USDT |
| 2025-06-11 |
0.0346 USDT |
308,835.8327 |
0.0344 USDT |
0.0328 USDT |
0.0367 USDT |
0.0346 USDT |
| 2025-06-10 |
0.0400 USDT |
146,831.0471 |
0.0400 USDT |
0.0394 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-06-09 |
0.0494 USDT |
192,838.5222 |
0.0526 USDT |
0.0445 USDT |
0.0526 USDT |
0.0445 USDT |
| 2025-06-08 |
0.0508 USDT |
61,227.8932 |
0.0505 USDT |
0.0500 USDT |
0.0518 USDT |
0.0500 USDT |
| 2025-06-07 |
0.0526 USDT |
34,382.1058 |
0.0538 USDT |
0.0508 USDT |
0.0550 USDT |
0.0508 USDT |
| 2025-06-06 |
0.0556 USDT |
58,590.2605 |
0.0580 USDT |
0.0510 USDT |
0.0601 USDT |
0.0511 USDT |