Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3837 USDT |
56,943.9300 |
0.3891 USDT |
0.3780 USDT |
0.3894 USDT |
0.3813 USDT |
| 2024-10-15 |
0.3918 USDT |
177,045.1900 |
0.3989 USDT |
0.3770 USDT |
0.4032 USDT |
0.3873 USDT |
| 2024-10-14 |
0.3822 USDT |
316,540.0100 |
0.3743 USDT |
0.3682 USDT |
0.3931 USDT |
0.3931 USDT |
| 2024-10-13 |
0.3690 USDT |
35,744.5200 |
0.3748 USDT |
0.3613 USDT |
0.3764 USDT |
0.3708 USDT |
| 2024-10-12 |
0.3734 USDT |
56,896.0700 |
0.3706 USDT |
0.3690 USDT |
0.3762 USDT |
0.3741 USDT |
| 2024-10-11 |
0.3624 USDT |
51,753.3600 |
0.3555 USDT |
0.3523 USDT |
0.3707 USDT |
0.3707 USDT |
| 2024-10-10 |
0.3475 USDT |
62,545.6800 |
0.3494 USDT |
0.3417 USDT |
0.3551 USDT |
0.3504 USDT |
| 2024-10-09 |
0.3587 USDT |
27,393.6900 |
0.3601 USDT |
0.3529 USDT |
0.3645 USDT |
0.3573 USDT |
| 2024-10-08 |
0.3611 USDT |
48,063.0800 |
0.3708 USDT |
0.3536 USDT |
0.3719 USDT |
0.3556 USDT |
| 2024-10-07 |
0.3750 USDT |
78,980.3400 |
0.3694 USDT |
0.3672 USDT |
0.3815 USDT |
0.3746 USDT |
| 2024-10-06 |
0.3604 USDT |
26,354.7500 |
0.3585 USDT |
0.3550 USDT |
0.3663 USDT |
0.3622 USDT |
| 2024-10-05 |
0.3617 USDT |
24,631.5900 |
0.3596 USDT |
0.3540 USDT |
0.3661 USDT |
0.3566 USDT |
| 2024-10-04 |
0.3508 USDT |
90,912.9500 |
0.3440 USDT |
0.3415 USDT |
0.3579 USDT |
0.3578 USDT |
| 2024-10-03 |
0.3423 USDT |
104,463.5300 |
0.3502 USDT |
0.3330 USDT |
0.3554 USDT |
0.3431 USDT |
| 2024-10-02 |
0.3600 USDT |
55,520.8300 |
0.3566 USDT |
0.3533 USDT |
0.3707 USDT |
0.3574 USDT |
| 2024-10-01 |
0.3837 USDT |
212,628.1900 |
0.3886 USDT |
0.3615 USDT |
0.4030 USDT |
0.3714 USDT |
| 2024-09-30 |
0.4143 USDT |
208,511.6600 |
0.4243 USDT |
0.3928 USDT |
0.4297 USDT |
0.3944 USDT |
| 2024-09-29 |
0.4187 USDT |
127,558.4600 |
0.4186 USDT |
0.4076 USDT |
0.4304 USDT |
0.4233 USDT |
| 2024-09-28 |
0.4202 USDT |
151,396.1100 |
0.4359 USDT |
0.4080 USDT |
0.4414 USDT |
0.4184 USDT |
| 2024-09-27 |
0.4293 USDT |
209,940.5053 |
0.4295 USDT |
0.4158 USDT |
0.4380 USDT |
0.4370 USDT |
| 2024-09-26 |
0.4338 USDT |
855,584.9900 |
0.4128 USDT |
0.4128 USDT |
0.4489 USDT |
0.4278 USDT |
| 2024-09-25 |
0.4258 USDT |
1,450,100.5130 |
0.3874 USDT |
0.3874 USDT |
0.4543 USDT |
0.4136 USDT |
| 2024-09-24 |
0.3779 USDT |
119,368.8100 |
0.3793 USDT |
0.3693 USDT |
0.3835 USDT |
0.3814 USDT |
| 2024-09-23 |
0.3813 USDT |
168,924.6300 |
0.3773 USDT |
0.3690 USDT |
0.3915 USDT |
0.3757 USDT |
| 2024-09-22 |
0.3821 USDT |
64,612.5900 |
0.3881 USDT |
0.3690 USDT |
0.3892 USDT |
0.3741 USDT |
| 2024-09-21 |
0.3815 USDT |
109,864.2500 |
0.3764 USDT |
0.3685 USDT |
0.3876 USDT |
0.3811 USDT |
| 2024-09-20 |
0.3697 USDT |
83,041.2200 |
0.3631 USDT |
0.3560 USDT |
0.3796 USDT |
0.3679 USDT |
| 2024-09-19 |
0.3582 USDT |
185,597.5200 |
0.3465 USDT |
0.3452 USDT |
0.3703 USDT |
0.3629 USDT |
| 2024-09-18 |
0.3347 USDT |
58,822.8300 |
0.3372 USDT |
0.3248 USDT |
0.3438 USDT |
0.3438 USDT |
| 2024-09-17 |
0.3319 USDT |
38,840.0900 |
0.3244 USDT |
0.3220 USDT |
0.3392 USDT |
0.3350 USDT |
| 2024-09-16 |
0.3281 USDT |
40,164.2500 |
0.3329 USDT |
0.3221 USDT |
0.3355 USDT |
0.3230 USDT |
| 2024-09-15 |
0.3472 USDT |
45,122.7300 |
0.3460 USDT |
0.3373 USDT |
0.3513 USDT |
0.3385 USDT |
| 2024-09-14 |
0.3478 USDT |
52,869.5300 |
0.3536 USDT |
0.3440 USDT |
0.3536 USDT |
0.3465 USDT |
| 2024-09-13 |
0.3493 USDT |
63,267.4500 |
0.3478 USDT |
0.3403 USDT |
0.3578 USDT |
0.3526 USDT |
| 2024-09-12 |
0.3380 USDT |
32,617.1300 |
0.3328 USDT |
0.3328 USDT |
0.3472 USDT |
0.3472 USDT |
| 2024-09-11 |
0.3322 USDT |
30,340.4600 |
0.3418 USDT |
0.3258 USDT |
0.3418 USDT |
0.3341 USDT |
| 2024-09-10 |
0.3405 USDT |
25,810.4700 |
0.3380 USDT |
0.3358 USDT |
0.3460 USDT |
0.3443 USDT |
| 2024-09-09 |
0.3350 USDT |
42,331.3000 |
0.3272 USDT |
0.3249 USDT |
0.3420 USDT |
0.3391 USDT |
| 2024-09-08 |
0.3217 USDT |
35,732.4800 |
0.3159 USDT |
0.3156 USDT |
0.3287 USDT |
0.3249 USDT |
| 2024-09-07 |
0.3155 USDT |
21,272.8300 |
0.3123 USDT |
0.3103 USDT |
0.3225 USDT |
0.3225 USDT |
| 2024-09-06 |
0.3124 USDT |
145,664.3900 |
0.3230 USDT |
0.3010 USDT |
0.3305 USDT |
0.3080 USDT |
| 2024-09-05 |
0.3302 USDT |
28,843.3600 |
0.3345 USDT |
0.3221 USDT |
0.3371 USDT |
0.3225 USDT |
| 2024-09-04 |
0.3241 USDT |
113,206.8100 |
0.3310 USDT |
0.3133 USDT |
0.3407 USDT |
0.3329 USDT |
| 2024-09-03 |
0.3400 USDT |
45,809.2500 |
0.3431 USDT |
0.3303 USDT |
0.3482 USDT |
0.3382 USDT |
| 2024-09-02 |
0.3290 USDT |
50,887.6500 |
0.3221 USDT |
0.3206 USDT |
0.3402 USDT |
0.3402 USDT |
| 2024-09-01 |
0.3303 USDT |
51,578.6600 |
0.3348 USDT |
0.3240 USDT |
0.3355 USDT |
0.3347 USDT |
| 2024-08-31 |
0.3369 USDT |
36,785.4800 |
0.3450 USDT |
0.3312 USDT |
0.3470 USDT |
0.3340 USDT |
| 2024-08-30 |
0.3425 USDT |
134,807.3600 |
0.3477 USDT |
0.3305 USDT |
0.3533 USDT |
0.3450 USDT |
| 2024-08-29 |
0.3550 USDT |
52,871.1800 |
0.3521 USDT |
0.3438 USDT |
0.3620 USDT |
0.3476 USDT |
| 2024-08-28 |
0.3577 USDT |
127,416.5800 |
0.3626 USDT |
0.3426 USDT |
0.3690 USDT |
0.3550 USDT |