Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3798 USDT |
499,563.4500 |
0.3660 USDT |
0.3520 USDT |
0.3990 USDT |
0.3820 USDT |
| 2024-07-07 |
0.3844 USDT |
404,435.1900 |
0.3850 USDT |
0.3750 USDT |
0.3990 USDT |
0.3810 USDT |
| 2024-07-06 |
0.3675 USDT |
216,091.1500 |
0.3560 USDT |
0.3540 USDT |
0.3860 USDT |
0.3850 USDT |
| 2024-07-05 |
0.3480 USDT |
1,576,197.9300 |
0.3730 USDT |
0.3250 USDT |
0.3730 USDT |
0.3580 USDT |
| 2024-07-04 |
0.4060 USDT |
967,119.1600 |
0.4310 USDT |
0.3770 USDT |
0.4320 USDT |
0.3770 USDT |
| 2024-07-03 |
0.4373 USDT |
612,982.1200 |
0.4500 USDT |
0.4260 USDT |
0.4550 USDT |
0.4310 USDT |
| 2024-07-02 |
0.4485 USDT |
216,826.0000 |
0.4540 USDT |
0.4440 USDT |
0.4550 USDT |
0.4490 USDT |
| 2024-07-01 |
0.4605 USDT |
461,732.6000 |
0.4540 USDT |
0.4510 USDT |
0.4690 USDT |
0.4570 USDT |
| 2024-06-30 |
0.4427 USDT |
328,575.7000 |
0.4360 USDT |
0.4300 USDT |
0.4540 USDT |
0.4540 USDT |
| 2024-06-29 |
0.4434 USDT |
129,555.2200 |
0.4410 USDT |
0.4390 USDT |
0.4480 USDT |
0.4390 USDT |
| 2024-06-28 |
0.4537 USDT |
645,071.3000 |
0.4510 USDT |
0.4400 USDT |
0.4620 USDT |
0.4410 USDT |
| 2024-06-27 |
0.4464 USDT |
275,009.1900 |
0.4370 USDT |
0.4270 USDT |
0.4570 USDT |
0.4560 USDT |
| 2024-06-26 |
0.4419 USDT |
181,314.2000 |
0.4470 USDT |
0.4320 USDT |
0.4510 USDT |
0.4400 USDT |
| 2024-06-25 |
0.4485 USDT |
253,380.3300 |
0.4460 USDT |
0.4390 USDT |
0.4580 USDT |
0.4470 USDT |
| 2024-06-24 |
0.4226 USDT |
623,153.1200 |
0.4200 USDT |
0.4010 USDT |
0.4470 USDT |
0.4370 USDT |
| 2024-06-23 |
0.4334 USDT |
284,196.3900 |
0.4450 USDT |
0.4190 USDT |
0.4520 USDT |
0.4190 USDT |
| 2024-06-22 |
0.4493 USDT |
299,375.9300 |
0.4490 USDT |
0.4420 USDT |
0.4610 USDT |
0.4450 USDT |
| 2024-06-21 |
0.4509 USDT |
427,883.5400 |
0.4540 USDT |
0.4380 USDT |
0.4620 USDT |
0.4510 USDT |
| 2024-06-20 |
0.4667 USDT |
428,285.2800 |
0.4610 USDT |
0.4520 USDT |
0.4830 USDT |
0.4590 USDT |
| 2024-06-19 |
0.4678 USDT |
384,925.9300 |
0.4590 USDT |
0.4560 USDT |
0.4770 USDT |
0.4610 USDT |
| 2024-06-18 |
0.4539 USDT |
1,131,013.2200 |
0.4910 USDT |
0.4190 USDT |
0.4910 USDT |
0.4600 USDT |
| 2024-06-17 |
0.5116 USDT |
508,530.8400 |
0.5590 USDT |
0.4830 USDT |
0.5590 USDT |
0.4990 USDT |
| 2024-06-16 |
0.5590 USDT |
100,471.0000 |
0.5640 USDT |
0.5520 USDT |
0.5650 USDT |
0.5600 USDT |
| 2024-06-15 |
0.5664 USDT |
144,958.2500 |
0.5650 USDT |
0.5610 USDT |
0.5710 USDT |
0.5630 USDT |
| 2024-06-14 |
0.5773 USDT |
216,390.5700 |
0.5860 USDT |
0.5510 USDT |
0.5970 USDT |
0.5600 USDT |
| 2024-06-13 |
0.6044 USDT |
147,470.5400 |
0.6230 USDT |
0.5840 USDT |
0.6270 USDT |
0.5920 USDT |
| 2024-06-12 |
0.6189 USDT |
192,983.2000 |
0.5990 USDT |
0.5840 USDT |
0.6380 USDT |
0.6240 USDT |
| 2024-06-11 |
0.6163 USDT |
173,030.5000 |
0.6380 USDT |
0.5930 USDT |
0.6410 USDT |
0.6050 USDT |
| 2024-06-10 |
0.6466 USDT |
81,597.6500 |
0.6550 USDT |
0.6350 USDT |
0.6560 USDT |
0.6450 USDT |
| 2024-06-09 |
0.6493 USDT |
97,381.3100 |
0.6440 USDT |
0.6330 USDT |
0.6610 USDT |
0.6570 USDT |
| 2024-06-08 |
0.6578 USDT |
313,590.9800 |
0.6780 USDT |
0.6380 USDT |
0.6820 USDT |
0.6410 USDT |
| 2024-06-07 |
0.6814 USDT |
781,684.9100 |
0.7360 USDT |
0.6010 USDT |
0.7520 USDT |
0.6810 USDT |
| 2024-06-06 |
0.7396 USDT |
254,350.4600 |
0.7440 USDT |
0.7260 USDT |
0.7490 USDT |
0.7320 USDT |
| 2024-06-05 |
0.7539 USDT |
1,377,871.3200 |
0.7210 USDT |
0.7210 USDT |
0.7780 USDT |
0.7400 USDT |
| 2024-06-04 |
0.7028 USDT |
247,985.5000 |
0.6980 USDT |
0.6910 USDT |
0.7250 USDT |
0.7190 USDT |
| 2024-06-03 |
0.7186 USDT |
211,714.8000 |
0.7140 USDT |
0.7050 USDT |
0.7300 USDT |
0.7080 USDT |
| 2024-06-02 |
0.7204 USDT |
140,447.2700 |
0.7230 USDT |
0.7100 USDT |
0.7290 USDT |
0.7140 USDT |
| 2024-06-01 |
0.7172 USDT |
171,186.6500 |
0.7120 USDT |
0.7060 USDT |
0.7300 USDT |
0.7300 USDT |
| 2024-05-31 |
0.7125 USDT |
92,770.8200 |
0.7120 USDT |
0.7010 USDT |
0.7210 USDT |
0.7150 USDT |
| 2024-05-30 |
0.7177 USDT |
145,033.8800 |
0.7170 USDT |
0.7030 USDT |
0.7310 USDT |
0.7140 USDT |
| 2024-05-29 |
0.7318 USDT |
165,809.4000 |
0.7420 USDT |
0.7160 USDT |
0.7490 USDT |
0.7210 USDT |
| 2024-05-28 |
0.7455 USDT |
139,670.2400 |
0.7600 USDT |
0.7330 USDT |
0.7620 USDT |
0.7410 USDT |
| 2024-05-27 |
0.7496 USDT |
106,590.5800 |
0.7410 USDT |
0.7350 USDT |
0.7640 USDT |
0.7640 USDT |
| 2024-05-26 |
0.7494 USDT |
107,698.8200 |
0.7510 USDT |
0.7410 USDT |
0.7600 USDT |
0.7430 USDT |
| 2024-05-25 |
0.7473 USDT |
112,429.9900 |
0.7430 USDT |
0.7390 USDT |
0.7550 USDT |
0.7510 USDT |
| 2024-05-24 |
0.7375 USDT |
133,789.5000 |
0.7450 USDT |
0.7190 USDT |
0.7550 USDT |
0.7430 USDT |
| 2024-05-23 |
0.7521 USDT |
247,908.0200 |
0.7630 USDT |
0.7120 USDT |
0.7780 USDT |
0.7210 USDT |
| 2024-05-22 |
0.7815 USDT |
611,339.9100 |
0.7800 USDT |
0.7520 USDT |
0.8160 USDT |
0.7710 USDT |
| 2024-05-21 |
0.7810 USDT |
427,846.3500 |
0.7960 USDT |
0.7660 USDT |
0.8000 USDT |
0.7800 USDT |
| 2024-05-20 |
0.7552 USDT |
573,145.2200 |
0.7390 USDT |
0.7320 USDT |
0.7930 USDT |
0.7920 USDT |