Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
1.0985 USDT |
202,851.9900 |
1.2260 USDT |
1.0420 USDT |
1.2410 USDT |
1.0530 USDT |
| 2024-03-28 |
1.2244 USDT |
107,499.9700 |
1.2440 USDT |
1.1880 USDT |
1.2680 USDT |
1.2230 USDT |
| 2024-03-27 |
1.2187 USDT |
733,457.6500 |
1.1890 USDT |
1.1500 USDT |
1.2740 USDT |
1.2370 USDT |
| 2024-03-26 |
1.1909 USDT |
1,112,627.7900 |
1.1740 USDT |
1.1460 USDT |
1.2270 USDT |
1.1770 USDT |
| 2024-03-25 |
1.1368 USDT |
945,550.0600 |
1.1260 USDT |
1.1030 USDT |
1.1910 USDT |
1.1640 USDT |
| 2024-03-24 |
1.0950 USDT |
984,235.0430 |
1.0880 USDT |
1.0410 USDT |
1.1410 USDT |
1.1250 USDT |
| 2024-03-23 |
1.0971 USDT |
835,234.4000 |
1.1130 USDT |
1.0640 USDT |
1.1220 USDT |
1.0960 USDT |
| 2024-03-22 |
1.1627 USDT |
3,215,644.4600 |
1.1540 USDT |
1.0890 USDT |
1.2380 USDT |
1.1000 USDT |
| 2024-03-21 |
1.3291 USDT |
7,507,746.8820 |
1.6768 USDT |
1.0600 USDT |
1.7203 USDT |
1.0900 USDT |
| 2024-03-20 |
1.5896 USDT |
1,663,289.0381 |
1.6160 USDT |
1.5042 USDT |
1.7000 USDT |
1.6659 USDT |
| 2024-03-19 |
1.5568 USDT |
1,197,827.6187 |
1.6318 USDT |
1.3855 USDT |
1.7520 USDT |
1.7111 USDT |
| 2024-03-18 |
1.6824 USDT |
1,076,304.8342 |
1.7290 USDT |
1.6075 USDT |
1.7933 USDT |
1.6739 USDT |
| 2024-03-17 |
1.7114 USDT |
2,075,437.2405 |
1.6291 USDT |
1.5855 USDT |
1.8393 USDT |
1.7148 USDT |
| 2024-03-16 |
1.5621 USDT |
1,225,616.7105 |
1.6393 USDT |
1.4620 USDT |
1.6428 USDT |
1.5800 USDT |
| 2024-03-15 |
1.6329 USDT |
2,955,943.3988 |
1.6008 USDT |
1.5267 USDT |
1.7451 USDT |
1.6848 USDT |
| 2024-03-14 |
1.5111 USDT |
3,072,934.8688 |
1.3748 USDT |
1.3375 USDT |
1.6922 USDT |
1.6491 USDT |
| 2024-03-13 |
1.4045 USDT |
1,406,512.3459 |
1.4265 USDT |
1.3508 USDT |
1.4798 USDT |
1.3597 USDT |
| 2024-03-12 |
1.4373 USDT |
3,216,749.4329 |
1.3136 USDT |
1.2677 USDT |
1.6156 USDT |
1.4302 USDT |
| 2024-03-11 |
1.3086 USDT |
3,283,447.1787 |
1.3414 USDT |
1.2387 USDT |
1.4330 USDT |
1.3058 USDT |
| 2024-03-10 |
1.1322 USDT |
3,412,198.4897 |
0.8389 USDT |
0.8062 USDT |
1.4733 USDT |
1.4504 USDT |
| 2024-03-09 |
0.8139 USDT |
574,008.7481 |
0.7905 USDT |
0.7648 USDT |
0.8650 USDT |
0.8521 USDT |
| 2024-03-08 |
0.7530 USDT |
1,553,751.1064 |
0.7363 USDT |
0.7034 USDT |
0.7934 USDT |
0.7888 USDT |
| 2024-03-07 |
0.7456 USDT |
2,222,381.0719 |
0.6754 USDT |
0.6649 USDT |
0.8288 USDT |
0.7218 USDT |
| 2024-03-06 |
0.6198 USDT |
865,263.6142 |
0.5883 USDT |
0.5716 USDT |
0.6657 USDT |
0.6624 USDT |
| 2024-03-05 |
0.6167 USDT |
883,782.3608 |
0.6440 USDT |
0.5861 USDT |
0.6526 USDT |
0.6148 USDT |
| 2024-03-04 |
0.6452 USDT |
459,520.6211 |
0.6538 USDT |
0.6174 USDT |
0.6792 USDT |
0.6408 USDT |
| 2024-03-03 |
0.6536 USDT |
1,294,277.7711 |
0.6648 USDT |
0.6044 USDT |
0.6888 USDT |
0.6535 USDT |
| 2024-03-02 |
0.6569 USDT |
1,809,036.2241 |
0.6280 USDT |
0.6059 USDT |
0.7117 USDT |
0.6582 USDT |
| 2024-03-01 |
0.6287 USDT |
2,799,375.8299 |
0.5850 USDT |
0.5814 USDT |
0.6738 USDT |
0.6254 USDT |
| 2024-02-29 |
0.5793 USDT |
646,755.2728 |
0.5827 USDT |
0.5689 USDT |
0.5923 USDT |
0.5873 USDT |
| 2024-02-28 |
0.5725 USDT |
1,636,577.9044 |
0.5957 USDT |
0.5280 USDT |
0.6003 USDT |
0.5805 USDT |
| 2024-02-27 |
0.5982 USDT |
333,467.6017 |
0.6126 USDT |
0.5800 USDT |
0.6126 USDT |
0.5914 USDT |
| 2024-02-26 |
0.5995 USDT |
425,305.5238 |
0.6008 USDT |
0.5796 USDT |
0.6137 USDT |
0.6127 USDT |
| 2024-02-25 |
0.5960 USDT |
205,689.0030 |
0.6052 USDT |
0.5893 USDT |
0.6052 USDT |
0.5982 USDT |
| 2024-02-24 |
0.5994 USDT |
225,882.6435 |
0.6063 USDT |
0.5875 USDT |
0.6075 USDT |
0.6041 USDT |
| 2024-02-23 |
0.6034 USDT |
484,176.8811 |
0.6118 USDT |
0.5923 USDT |
0.6250 USDT |
0.5997 USDT |
| 2024-02-22 |
0.6135 USDT |
403,388.5433 |
0.6283 USDT |
0.6018 USDT |
0.6288 USDT |
0.6189 USDT |
| 2024-02-21 |
0.6227 USDT |
580,434.4123 |
0.6563 USDT |
0.6019 USDT |
0.6565 USDT |
0.6195 USDT |
| 2024-02-20 |
0.6637 USDT |
3,314,441.0752 |
0.6355 USDT |
0.6056 USDT |
0.7265 USDT |
0.6489 USDT |
| 2024-02-19 |
0.6206 USDT |
1,611,513.9992 |
0.6275 USDT |
0.6091 USDT |
0.6377 USDT |
0.6377 USDT |
| 2024-02-18 |
0.6099 USDT |
1,307,931.7315 |
0.5831 USDT |
0.5829 USDT |
0.6438 USDT |
0.6155 USDT |
| 2024-02-17 |
0.5774 USDT |
266,289.7996 |
0.5934 USDT |
0.5648 USDT |
0.5954 USDT |
0.5819 USDT |
| 2024-02-16 |
0.5949 USDT |
651,212.1225 |
0.6026 USDT |
0.5753 USDT |
0.6116 USDT |
0.5882 USDT |
| 2024-02-15 |
0.6045 USDT |
2,397,072.1638 |
0.5914 USDT |
0.5862 USDT |
0.6433 USDT |
0.5997 USDT |
| 2024-02-14 |
0.5844 USDT |
603,624.8658 |
0.5873 USDT |
0.5731 USDT |
0.5945 USDT |
0.5845 USDT |
| 2024-02-13 |
0.5872 USDT |
933,133.3598 |
0.6162 USDT |
0.5682 USDT |
0.6281 USDT |
0.5882 USDT |
| 2024-02-12 |
0.6098 USDT |
2,354,906.5792 |
0.6222 USDT |
0.5935 USDT |
0.6388 USDT |
0.6145 USDT |
| 2024-02-11 |
0.6363 USDT |
2,882,678.4182 |
0.6472 USDT |
0.6096 USDT |
0.6652 USDT |
0.6243 USDT |
| 2024-02-10 |
0.6269 USDT |
3,201,485.6571 |
0.6295 USDT |
0.5958 USDT |
0.6655 USDT |
0.6200 USDT |
| 2024-02-09 |
0.6029 USDT |
4,941,950.8938 |
0.5448 USDT |
0.5360 USDT |
0.6486 USDT |
0.6059 USDT |