Identifier on Kucoin: ETH3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-17 |
0.2550 USDT |
94,141.6264 |
0.2509 USDT |
0.2400 USDT |
0.2752 USDT |
0.2617 USDT |
| 2024-11-16 |
0.2449 USDT |
81,282.3441 |
0.2638 USDT |
0.2200 USDT |
0.2638 USDT |
0.2459 USDT |
| 2024-11-15 |
0.2674 USDT |
72,160.8661 |
0.2659 USDT |
0.2545 USDT |
0.2820 USDT |
0.2800 USDT |
| 2024-11-14 |
0.2468 USDT |
376,222.0876 |
0.2412 USDT |
0.2301 USDT |
0.2691 USDT |
0.2601 USDT |
| 2024-11-13 |
0.2393 USDT |
507,230.0358 |
0.2303 USDT |
0.2114 USDT |
0.2734 USDT |
0.2430 USDT |
| 2024-11-12 |
0.2194 USDT |
214,836.7922 |
0.2084 USDT |
0.1949 USDT |
0.2360 USDT |
0.2275 USDT |
| 2024-11-11 |
0.2381 USDT |
306,719.3840 |
0.2534 USDT |
0.2043 USDT |
0.2828 USDT |
0.2088 USDT |
| 2024-11-10 |
0.2571 USDT |
132,955.3042 |
0.2674 USDT |
0.2389 USDT |
0.2707 USDT |
0.2487 USDT |
| 2024-11-09 |
0.3016 USDT |
104,788.2135 |
0.3193 USDT |
0.2800 USDT |
0.3223 USDT |
0.2800 USDT |
| 2024-11-08 |
0.3389 USDT |
140,547.4811 |
0.3413 USDT |
0.3149 USDT |
0.3646 USDT |
0.3267 USDT |
| 2024-11-07 |
0.3820 USDT |
133,142.6207 |
0.4343 USDT |
0.3436 USDT |
0.4371 USDT |
0.3502 USDT |
| 2024-11-06 |
0.5154 USDT |
111,349.4761 |
0.6368 USDT |
0.4603 USDT |
0.6375 USDT |
0.4662 USDT |
| 2024-11-05 |
0.6177 USDT |
21,825.8821 |
0.6502 USDT |
0.5942 USDT |
0.6677 USDT |
0.6346 USDT |
| 2024-11-04 |
0.6174 USDT |
27,975.2423 |
0.6162 USDT |
0.5943 USDT |
0.6860 USDT |
0.6746 USDT |
| 2024-11-03 |
0.6118 USDT |
15,868.1640 |
0.5883 USDT |
0.5878 USDT |
0.6400 USDT |
0.6016 USDT |
| 2024-11-02 |
0.5960 USDT |
5,405.4226 |
0.5702 USDT |
0.5702 USDT |
0.6018 USDT |
0.5936 USDT |
| 2024-11-01 |
0.5722 USDT |
18,297.9914 |
0.5683 USDT |
0.5246 USDT |
0.5928 USDT |
0.5785 USDT |
| 2024-10-31 |
0.5036 USDT |
42,683.3866 |
0.4894 USDT |
0.4868 USDT |
0.5510 USDT |
0.5510 USDT |
| 2024-10-30 |
0.4926 USDT |
85,142.9551 |
0.5034 USDT |
0.4564 USDT |
0.5180 USDT |
0.4920 USDT |
| 2024-10-29 |
0.5106 USDT |
39,581.5222 |
0.5426 USDT |
0.4800 USDT |
0.5426 USDT |
0.5119 USDT |
| 2024-10-28 |
0.5860 USDT |
6,858.4379 |
0.5936 USDT |
0.5710 USDT |
0.6150 USDT |
0.5830 USDT |
| 2024-10-27 |
0.6014 USDT |
5,631.1432 |
0.6127 USDT |
0.5826 USDT |
0.6197 USDT |
0.5880 USDT |
| 2024-10-26 |
0.6122 USDT |
15,824.8947 |
0.6421 USDT |
0.5898 USDT |
0.6469 USDT |
0.5994 USDT |
| 2024-10-25 |
0.6123 USDT |
44,978.6449 |
0.5849 USDT |
0.5680 USDT |
0.6564 USDT |
0.6174 USDT |
| 2024-10-24 |
0.5782 USDT |
10,237.1291 |
0.5830 USDT |
0.5588 USDT |
0.5920 USDT |
0.5671 USDT |
| 2024-10-23 |
0.5845 USDT |
29,854.9517 |
0.5272 USDT |
0.5240 USDT |
0.6228 USDT |
0.5880 USDT |
| 2024-10-22 |
0.5213 USDT |
13,662.9325 |
0.4979 USDT |
0.4979 USDT |
0.5314 USDT |
0.5170 USDT |
| 2024-10-21 |
0.4827 USDT |
19,146.6468 |
0.4610 USDT |
0.4560 USDT |
0.5016 USDT |
0.4999 USDT |
| 2024-10-20 |
0.4978 USDT |
4,849.7756 |
0.5200 USDT |
0.4800 USDT |
0.5200 USDT |
0.4841 USDT |
| 2024-10-19 |
0.5217 USDT |
8,315.5624 |
0.5191 USDT |
0.5118 USDT |
0.5257 USDT |
0.5197 USDT |
| 2024-10-18 |
0.5227 USDT |
6,370.9562 |
0.5388 USDT |
0.4994 USDT |
0.5388 USDT |
0.5165 USDT |
| 2024-10-17 |
0.5420 USDT |
20,504.1525 |
0.5444 USDT |
0.5231 USDT |
0.5618 USDT |
0.5565 USDT |
| 2024-10-16 |
0.5386 USDT |
57,395.2197 |
0.5378 USDT |
0.5242 USDT |
0.5540 USDT |
0.5338 USDT |
| 2024-10-15 |
0.5428 USDT |
73,990.2765 |
0.5395 USDT |
0.4958 USDT |
0.5862 USDT |
0.5641 USDT |
| 2024-10-14 |
0.5863 USDT |
23,991.2863 |
0.6722 USDT |
0.5250 USDT |
0.6764 USDT |
0.5287 USDT |
| 2024-10-13 |
0.6755 USDT |
8,548.0223 |
0.6689 USDT |
0.6638 USDT |
0.6864 USDT |
0.6783 USDT |
| 2024-10-12 |
0.6683 USDT |
6,204.6505 |
0.6850 USDT |
0.6477 USDT |
0.6850 USDT |
0.6616 USDT |
| 2024-10-11 |
0.6825 USDT |
11,601.2132 |
0.7321 USDT |
0.6580 USDT |
0.7321 USDT |
0.6699 USDT |
| 2024-10-10 |
0.7425 USDT |
17,253.3980 |
0.7257 USDT |
0.7012 USDT |
0.7834 USDT |
0.7724 USDT |
| 2024-10-09 |
0.6986 USDT |
10,548.2315 |
0.6859 USDT |
0.6631 USDT |
0.7550 USDT |
0.7359 USDT |
| 2024-10-08 |
0.6918 USDT |
10,663.5829 |
0.6964 USDT |
0.6719 USDT |
0.7177 USDT |
0.6773 USDT |
| 2024-10-07 |
0.6531 USDT |
35,673.3523 |
0.6830 USDT |
0.6157 USDT |
0.6995 USDT |
0.6985 USDT |
| 2024-10-06 |
0.6877 USDT |
20,321.4128 |
0.7126 USDT |
0.6754 USDT |
0.7126 USDT |
0.6771 USDT |
| 2024-10-05 |
0.7132 USDT |
12,837.1476 |
0.7038 USDT |
0.7015 USDT |
0.7270 USDT |
0.7270 USDT |
| 2024-10-04 |
0.7259 USDT |
15,139.4242 |
0.7782 USDT |
0.6863 USDT |
0.7782 USDT |
0.7005 USDT |
| 2024-10-03 |
0.7729 USDT |
15,730.5594 |
0.7530 USDT |
0.7303 USDT |
0.8025 USDT |
0.7756 USDT |
| 2024-10-02 |
0.6931 USDT |
10,655.1820 |
0.6797 USDT |
0.6481 USDT |
0.7605 USDT |
0.7603 USDT |
| 2024-10-01 |
0.6464 USDT |
23,323.7304 |
0.5787 USDT |
0.5453 USDT |
0.7088 USDT |
0.6907 USDT |
| 2024-09-30 |
0.5770 USDT |
4,353.5407 |
0.5498 USDT |
0.5498 USDT |
0.5914 USDT |
0.5840 USDT |
| 2024-09-29 |
0.5489 USDT |
3,550.6885 |
0.5392 USDT |
0.5348 USDT |
0.5618 USDT |
0.5448 USDT |