Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.6530 USDT |
835,617.0800 |
0.6330 USDT |
0.6000 USDT |
0.6903 USDT |
0.6753 USDT |
| 2024-12-04 |
0.6459 USDT |
1,651,892.4300 |
0.6015 USDT |
0.5958 USDT |
0.6837 USDT |
0.6588 USDT |
| 2024-12-03 |
0.5666 USDT |
875,060.9000 |
0.5911 USDT |
0.5257 USDT |
0.6060 USDT |
0.5519 USDT |
| 2024-12-02 |
0.5660 USDT |
469,808.5300 |
0.6009 USDT |
0.5389 USDT |
0.6060 USDT |
0.5634 USDT |
| 2024-12-01 |
0.5952 USDT |
352,401.3900 |
0.5828 USDT |
0.5620 USDT |
0.6188 USDT |
0.6020 USDT |
| 2024-11-30 |
0.5828 USDT |
389,079.5800 |
0.5679 USDT |
0.5545 USDT |
0.5966 USDT |
0.5906 USDT |
| 2024-11-29 |
0.5494 USDT |
266,990.2600 |
0.5537 USDT |
0.5360 USDT |
0.5815 USDT |
0.5722 USDT |
| 2024-11-28 |
0.5485 USDT |
627,575.7600 |
0.5660 USDT |
0.5340 USDT |
0.5670 USDT |
0.5560 USDT |
| 2024-11-27 |
0.5316 USDT |
601,737.8900 |
0.5170 USDT |
0.4990 USDT |
0.5570 USDT |
0.5536 USDT |
| 2024-11-26 |
0.5015 USDT |
730,663.0500 |
0.4870 USDT |
0.4750 USDT |
0.5377 USDT |
0.4800 USDT |
| 2024-11-25 |
0.5077 USDT |
653,916.9500 |
0.5120 USDT |
0.4811 USDT |
0.5282 USDT |
0.5000 USDT |
| 2024-11-24 |
0.4884 USDT |
760,194.1200 |
0.4780 USDT |
0.4547 USDT |
0.5171 USDT |
0.4665 USDT |
| 2024-11-23 |
0.4716 USDT |
519,268.9200 |
0.4558 USDT |
0.4529 USDT |
0.4931 USDT |
0.4807 USDT |
| 2024-11-22 |
0.4358 USDT |
281,333.1600 |
0.4463 USDT |
0.4254 USDT |
0.4518 USDT |
0.4399 USDT |
| 2024-11-21 |
0.4345 USDT |
429,763.4700 |
0.4213 USDT |
0.4078 USDT |
0.4516 USDT |
0.4464 USDT |
| 2024-11-20 |
0.4401 USDT |
148,414.3700 |
0.4530 USDT |
0.4260 USDT |
0.4530 USDT |
0.4272 USDT |
| 2024-11-19 |
0.4589 USDT |
328,931.4900 |
0.4685 USDT |
0.4406 USDT |
0.4724 USDT |
0.4449 USDT |
| 2024-11-18 |
0.4534 USDT |
565,054.4300 |
0.4328 USDT |
0.4287 USDT |
0.4694 USDT |
0.4593 USDT |
| 2024-11-17 |
0.4454 USDT |
476,798.5200 |
0.4590 USDT |
0.4288 USDT |
0.4594 USDT |
0.4437 USDT |
| 2024-11-16 |
0.4432 USDT |
413,622.8700 |
0.4297 USDT |
0.4258 USDT |
0.4609 USDT |
0.4591 USDT |
| 2024-11-15 |
0.4086 USDT |
445,739.7700 |
0.4133 USDT |
0.3933 USDT |
0.4234 USDT |
0.4140 USDT |
| 2024-11-14 |
0.4282 USDT |
846,084.8500 |
0.4229 USDT |
0.4089 USDT |
0.4478 USDT |
0.4241 USDT |
| 2024-11-13 |
0.4176 USDT |
859,935.2700 |
0.4431 USDT |
0.3989 USDT |
0.4464 USDT |
0.4264 USDT |
| 2024-11-12 |
0.4485 USDT |
1,719,942.4200 |
0.4837 USDT |
0.4148 USDT |
0.4837 USDT |
0.4427 USDT |
| 2024-11-11 |
0.4677 USDT |
848,846.9600 |
0.4646 USDT |
0.4483 USDT |
0.4860 USDT |
0.4723 USDT |
| 2024-11-10 |
0.4528 USDT |
1,035,789.0300 |
0.4418 USDT |
0.4279 USDT |
0.4704 USDT |
0.4665 USDT |
| 2024-11-09 |
0.4303 USDT |
646,060.9500 |
0.4127 USDT |
0.4080 USDT |
0.4468 USDT |
0.4430 USDT |
| 2024-11-08 |
0.4171 USDT |
654,348.7800 |
0.4089 USDT |
0.4050 USDT |
0.4270 USDT |
0.4101 USDT |
| 2024-11-07 |
0.4066 USDT |
382,905.7600 |
0.4046 USDT |
0.3904 USDT |
0.4220 USDT |
0.4040 USDT |
| 2024-11-06 |
0.3859 USDT |
355,006.2600 |
0.3627 USDT |
0.3623 USDT |
0.3951 USDT |
0.3951 USDT |
| 2024-11-05 |
0.3595 USDT |
92,722.6300 |
0.3503 USDT |
0.3488 USDT |
0.3679 USDT |
0.3615 USDT |
| 2024-11-04 |
0.3637 USDT |
91,060.8600 |
0.3676 USDT |
0.3549 USDT |
0.3718 USDT |
0.3549 USDT |
| 2024-11-03 |
0.3706 USDT |
249,820.0200 |
0.3881 USDT |
0.3564 USDT |
0.3894 USDT |
0.3676 USDT |
| 2024-11-02 |
0.3895 USDT |
135,109.8300 |
0.4002 USDT |
0.3817 USDT |
0.4022 USDT |
0.3842 USDT |
| 2024-11-01 |
0.4155 USDT |
302,227.3200 |
0.4135 USDT |
0.3972 USDT |
0.4353 USDT |
0.4099 USDT |
| 2024-10-31 |
0.4365 USDT |
618,945.5800 |
0.4246 USDT |
0.4170 USDT |
0.4520 USDT |
0.4197 USDT |
| 2024-10-30 |
0.4293 USDT |
639,157.5700 |
0.4191 USDT |
0.4108 USDT |
0.4475 USDT |
0.4229 USDT |
| 2024-10-29 |
0.4080 USDT |
527,085.0000 |
0.3936 USDT |
0.3909 USDT |
0.4262 USDT |
0.4194 USDT |
| 2024-10-28 |
0.3886 USDT |
184,229.9100 |
0.4010 USDT |
0.3781 USDT |
0.4012 USDT |
0.3877 USDT |
| 2024-10-27 |
0.4078 USDT |
260,812.4000 |
0.3912 USDT |
0.3885 USDT |
0.4181 USDT |
0.4055 USDT |
| 2024-10-26 |
0.3876 USDT |
274,538.0300 |
0.3837 USDT |
0.3735 USDT |
0.4009 USDT |
0.3910 USDT |
| 2024-10-25 |
0.4273 USDT |
553,149.0900 |
0.4243 USDT |
0.3967 USDT |
0.4463 USDT |
0.4057 USDT |
| 2024-10-24 |
0.4228 USDT |
1,105,321.0300 |
0.3968 USDT |
0.3968 USDT |
0.4350 USDT |
0.4215 USDT |
| 2024-10-23 |
0.3988 USDT |
318,021.7200 |
0.4165 USDT |
0.3846 USDT |
0.4168 USDT |
0.3933 USDT |
| 2024-10-22 |
0.4060 USDT |
517,910.8600 |
0.3958 USDT |
0.3958 USDT |
0.4189 USDT |
0.4137 USDT |
| 2024-10-21 |
0.4171 USDT |
852,301.9100 |
0.4128 USDT |
0.3960 USDT |
0.4355 USDT |
0.3991 USDT |
| 2024-10-20 |
0.4080 USDT |
1,007,130.0900 |
0.3814 USDT |
0.3760 USDT |
0.4301 USDT |
0.4084 USDT |
| 2024-10-19 |
0.3827 USDT |
84,625.6600 |
0.3813 USDT |
0.3747 USDT |
0.3875 USDT |
0.3764 USDT |
| 2024-10-18 |
0.3743 USDT |
77,592.2300 |
0.3708 USDT |
0.3700 USDT |
0.3828 USDT |
0.3794 USDT |
| 2024-10-17 |
0.3744 USDT |
132,510.4000 |
0.3826 USDT |
0.3665 USDT |
0.3867 USDT |
0.3699 USDT |