Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.0483 USDT |
42,744.5315 |
0.0475 USDT |
0.0460 USDT |
0.0488 USDT |
0.0488 USDT |
| 2025-06-04 |
0.0466 USDT |
90,948.1563 |
0.0480 USDT |
0.0438 USDT |
0.0480 USDT |
0.0439 USDT |
| 2025-06-03 |
0.0466 USDT |
115,362.2371 |
0.0470 USDT |
0.0450 USDT |
0.0481 USDT |
0.0469 USDT |
| 2025-06-02 |
0.0544 USDT |
56,207.4662 |
0.0520 USDT |
0.0520 USDT |
0.0555 USDT |
0.0554 USDT |
| 2025-06-01 |
0.0536 USDT |
94,957.0732 |
0.0520 USDT |
0.0520 USDT |
0.0556 USDT |
0.0531 USDT |
| 2025-05-31 |
0.0522 USDT |
293,497.9679 |
0.0517 USDT |
0.0508 USDT |
0.0550 USDT |
0.0514 USDT |
| 2025-05-30 |
0.0474 USDT |
648,024.5508 |
0.0463 USDT |
0.0458 USDT |
0.0505 USDT |
0.0476 USDT |
| 2025-05-29 |
0.0445 USDT |
783,519.1388 |
0.0441 USDT |
0.0396 USDT |
0.0471 USDT |
0.0456 USDT |
| 2025-05-28 |
0.0464 USDT |
633,451.9221 |
0.0456 USDT |
0.0442 USDT |
0.0478 USDT |
0.0465 USDT |
| 2025-05-27 |
0.0446 USDT |
529,283.3278 |
0.0515 USDT |
0.0423 USDT |
0.0542 USDT |
0.0453 USDT |
| 2025-05-26 |
0.0507 USDT |
26,271.6897 |
0.0519 USDT |
0.0493 USDT |
0.0525 USDT |
0.0516 USDT |
| 2025-05-25 |
0.0547 USDT |
135,789.4238 |
0.0530 USDT |
0.0525 USDT |
0.0570 USDT |
0.0543 USDT |
| 2025-05-24 |
0.0519 USDT |
94,934.0376 |
0.0536 USDT |
0.0503 USDT |
0.0536 USDT |
0.0525 USDT |
| 2025-05-23 |
0.0491 USDT |
638,432.5175 |
0.0466 USDT |
0.0431 USDT |
0.0544 USDT |
0.0502 USDT |
| 2025-05-22 |
0.0477 USDT |
376,683.7580 |
0.0508 USDT |
0.0449 USDT |
0.0520 USDT |
0.0473 USDT |
| 2025-05-21 |
0.0532 USDT |
1,082,639.0254 |
0.0548 USDT |
0.0490 USDT |
0.0590 USDT |
0.0557 USDT |
| 2025-05-20 |
0.0546 USDT |
618,628.8284 |
0.0549 USDT |
0.0511 USDT |
0.0597 USDT |
0.0571 USDT |
| 2025-05-19 |
0.0605 USDT |
399,145.0945 |
0.0568 USDT |
0.0540 USDT |
0.0656 USDT |
0.0554 USDT |
| 2025-05-18 |
0.0530 USDT |
312,655.7412 |
0.0578 USDT |
0.0509 USDT |
0.0580 USDT |
0.0509 USDT |
| 2025-05-17 |
0.0576 USDT |
268,884.9759 |
0.0547 USDT |
0.0547 USDT |
0.0598 USDT |
0.0581 USDT |
| 2025-05-16 |
0.0503 USDT |
122,420.1968 |
0.0535 USDT |
0.0480 USDT |
0.0535 USDT |
0.0525 USDT |
| 2025-05-15 |
0.0530 USDT |
512,464.1472 |
0.0497 USDT |
0.0484 USDT |
0.0570 USDT |
0.0548 USDT |
| 2025-05-14 |
0.0504 USDT |
401,247.9393 |
0.0462 USDT |
0.0444 USDT |
0.0526 USDT |
0.0506 USDT |
| 2025-05-13 |
0.0599 USDT |
964,875.8261 |
0.0591 USDT |
0.0520 USDT |
0.0631 USDT |
0.0520 USDT |
| 2025-05-12 |
0.0557 USDT |
197,985.1955 |
0.0570 USDT |
0.0500 USDT |
0.0600 USDT |
0.0583 USDT |
| 2025-05-11 |
0.0582 USDT |
360,875.1884 |
0.0530 USDT |
0.0522 USDT |
0.0620 USDT |
0.0575 USDT |
| 2025-05-10 |
0.0692 USDT |
292,121.4440 |
0.0725 USDT |
0.0645 USDT |
0.0761 USDT |
0.0657 USDT |
| 2025-05-09 |
0.0748 USDT |
806,715.2498 |
0.0934 USDT |
0.0600 USDT |
0.0954 USDT |
0.0736 USDT |
| 2025-05-08 |
0.1273 USDT |
289,166.8403 |
0.1815 USDT |
0.0904 USDT |
0.1815 USDT |
0.0954 USDT |
| 2025-05-07 |
0.1768 USDT |
63,395.6193 |
0.1815 USDT |
0.1702 USDT |
0.1856 USDT |
0.1856 USDT |
| 2025-05-06 |
0.1977 USDT |
83,420.8396 |
0.1832 USDT |
0.1796 USDT |
0.2007 USDT |
0.1916 USDT |
| 2025-05-05 |
0.1866 USDT |
9,201.1416 |
0.1850 USDT |
0.1757 USDT |
0.1902 USDT |
0.1787 USDT |
| 2025-05-04 |
0.1780 USDT |
30,732.9463 |
0.1775 USDT |
0.1770 USDT |
0.1795 USDT |
0.1770 USDT |
| 2025-05-03 |
0.1768 USDT |
1,922.4653 |
0.1756 USDT |
0.1756 USDT |
0.1803 USDT |
0.1780 USDT |
| 2025-05-02 |
0.1748 USDT |
13,181.6233 |
0.1770 USDT |
0.1670 USDT |
0.1820 USDT |
0.1776 USDT |
| 2025-05-01 |
0.1763 USDT |
47,324.7714 |
0.1875 USDT |
0.1660 USDT |
0.1875 USDT |
0.1739 USDT |
| 2025-04-30 |
0.1934 USDT |
71,816.0584 |
0.1884 USDT |
0.1831 USDT |
0.2083 USDT |
0.1914 USDT |
| 2025-04-29 |
0.1820 USDT |
63,015.0433 |
0.1861 USDT |
0.1755 USDT |
0.1914 USDT |
0.1800 USDT |
| 2025-04-28 |
0.1920 USDT |
54,601.9409 |
0.1933 USDT |
0.1803 USDT |
0.2035 USDT |
0.1917 USDT |
| 2025-04-27 |
0.1879 USDT |
45,543.1605 |
0.1823 USDT |
0.1720 USDT |
0.1922 USDT |
0.1900 USDT |
| 2025-04-26 |
0.1897 USDT |
28,175.6834 |
0.1890 USDT |
0.1765 USDT |
0.1943 USDT |
0.1840 USDT |
| 2025-04-25 |
0.1922 USDT |
78,588.8469 |
0.1970 USDT |
0.1800 USDT |
0.2059 USDT |
0.1914 USDT |
| 2025-04-24 |
0.1996 USDT |
66,063.6303 |
0.1897 USDT |
0.1873 USDT |
0.2107 USDT |
0.2005 USDT |
| 2025-04-23 |
0.1887 USDT |
342,888.5977 |
0.2069 USDT |
0.1754 USDT |
0.2104 USDT |
0.1894 USDT |
| 2025-04-22 |
0.2464 USDT |
262,534.1273 |
0.3050 USDT |
0.2219 USDT |
0.3182 USDT |
0.2300 USDT |
| 2025-04-21 |
0.2731 USDT |
122,422.5870 |
0.2906 USDT |
0.2553 USDT |
0.3036 USDT |
0.2942 USDT |
| 2025-04-20 |
0.2869 USDT |
56,579.4412 |
0.2852 USDT |
0.2852 USDT |
0.3004 USDT |
0.2897 USDT |
| 2025-04-19 |
0.2807 USDT |
16,301.9390 |
0.2852 USDT |
0.2695 USDT |
0.2876 USDT |
0.2695 USDT |
| 2025-04-18 |
0.2909 USDT |
10,686.1784 |
0.2992 USDT |
0.2871 USDT |
0.3001 USDT |
0.2903 USDT |
| 2025-04-17 |
0.2863 USDT |
5,011.8439 |
0.2958 USDT |
0.2773 USDT |
0.3018 USDT |
0.2782 USDT |