Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0561 USDT |
30,533.6243 |
0.0555 USDT |
0.0520 USDT |
0.0638 USDT |
0.0616 USDT |
| 2024-05-04 |
0.0559 USDT |
93,494.5322 |
0.0546 USDT |
0.0523 USDT |
0.0579 USDT |
0.0560 USDT |
| 2024-05-03 |
0.0506 USDT |
121,826.4511 |
0.0477 USDT |
0.0462 USDT |
0.0532 USDT |
0.0532 USDT |
| 2024-05-02 |
0.0475 USDT |
74,810.8203 |
0.0442 USDT |
0.0431 USDT |
0.0507 USDT |
0.0474 USDT |
| 2024-05-01 |
0.0442 USDT |
147,261.8829 |
0.0429 USDT |
0.0369 USDT |
0.0500 USDT |
0.0498 USDT |
| 2024-04-30 |
0.0427 USDT |
248,108.6678 |
0.0525 USDT |
0.0383 USDT |
0.0531 USDT |
0.0421 USDT |
| 2024-04-29 |
0.0518 USDT |
29,740.6330 |
0.0577 USDT |
0.0500 USDT |
0.0581 USDT |
0.0515 USDT |
| 2024-04-28 |
0.0629 USDT |
54,618.5174 |
0.0615 USDT |
0.0582 USDT |
0.0689 USDT |
0.0599 USDT |
| 2024-04-27 |
0.0548 USDT |
132,316.6384 |
0.0536 USDT |
0.0451 USDT |
0.0621 USDT |
0.0588 USDT |
| 2024-04-26 |
0.0543 USDT |
46,160.5924 |
0.0574 USDT |
0.0507 USDT |
0.0578 USDT |
0.0555 USDT |
| 2024-04-25 |
0.0568 USDT |
103,497.3286 |
0.0614 USDT |
0.0520 USDT |
0.0620 USDT |
0.0591 USDT |
| 2024-04-24 |
0.0691 USDT |
104,211.2248 |
0.0743 USDT |
0.0600 USDT |
0.0770 USDT |
0.0630 USDT |
| 2024-04-23 |
0.0787 USDT |
63,395.2164 |
0.0832 USDT |
0.0738 USDT |
0.0867 USDT |
0.0787 USDT |
| 2024-04-22 |
0.0848 USDT |
64,093.2141 |
0.0811 USDT |
0.0786 USDT |
0.0883 USDT |
0.0876 USDT |
| 2024-04-21 |
0.0860 USDT |
123,093.9091 |
0.0799 USDT |
0.0779 USDT |
0.0949 USDT |
0.0821 USDT |
| 2024-04-20 |
0.0768 USDT |
202,466.9323 |
0.0634 USDT |
0.0634 USDT |
0.0840 USDT |
0.0815 USDT |
| 2024-04-19 |
0.0558 USDT |
162,041.6335 |
0.0535 USDT |
0.0400 USDT |
0.0670 USDT |
0.0670 USDT |
| 2024-04-18 |
0.0549 USDT |
48,227.5530 |
0.0526 USDT |
0.0476 USDT |
0.0581 USDT |
0.0555 USDT |
| 2024-04-17 |
0.0563 USDT |
180,322.6384 |
0.0493 USDT |
0.0493 USDT |
0.0638 USDT |
0.0559 USDT |
| 2024-04-16 |
0.0461 USDT |
225,078.0164 |
0.0508 USDT |
0.0406 USDT |
0.0526 USDT |
0.0499 USDT |
| 2024-04-15 |
0.0570 USDT |
627,038.7538 |
0.0521 USDT |
0.0466 USDT |
0.0660 USDT |
0.0529 USDT |
| 2024-04-14 |
0.0454 USDT |
660,068.0693 |
0.0417 USDT |
0.0365 USDT |
0.0571 USDT |
0.0457 USDT |
| 2024-04-13 |
0.0671 USDT |
137,588.0693 |
0.0752 USDT |
0.0536 USDT |
0.0800 USDT |
0.0602 USDT |
| 2024-04-12 |
0.0865 USDT |
413,034.6083 |
0.1460 USDT |
0.0713 USDT |
0.1532 USDT |
0.0723 USDT |
| 2024-04-11 |
0.1559 USDT |
65,702.9191 |
0.1547 USDT |
0.1411 USDT |
0.1614 USDT |
0.1472 USDT |
| 2024-04-10 |
0.1412 USDT |
105,752.7573 |
0.1710 USDT |
0.1293 USDT |
0.1748 USDT |
0.1535 USDT |
| 2024-04-09 |
0.1821 USDT |
71,225.0979 |
0.1971 USDT |
0.1676 USDT |
0.2094 USDT |
0.1765 USDT |
| 2024-04-08 |
0.1921 USDT |
76,034.6139 |
0.1816 USDT |
0.1679 USDT |
0.2008 USDT |
0.1947 USDT |
| 2024-04-07 |
0.1824 USDT |
55,470.0238 |
0.1834 USDT |
0.1759 USDT |
0.1905 USDT |
0.1762 USDT |
| 2024-04-06 |
0.1820 USDT |
76,643.8239 |
0.1823 USDT |
0.1745 USDT |
0.1903 USDT |
0.1798 USDT |
| 2024-04-05 |
0.1805 USDT |
129,403.1983 |
0.1844 USDT |
0.1594 USDT |
0.2038 USDT |
0.1867 USDT |
| 2024-04-04 |
0.1806 USDT |
134,286.9256 |
0.1646 USDT |
0.1562 USDT |
0.1993 USDT |
0.1777 USDT |
| 2024-04-03 |
0.1715 USDT |
231,978.7389 |
0.1478 USDT |
0.1270 USDT |
0.1923 USDT |
0.1623 USDT |
| 2024-04-02 |
0.1783 USDT |
156,842.5550 |
0.2090 USDT |
0.1512 USDT |
0.2329 USDT |
0.1542 USDT |
| 2024-04-01 |
0.2139 USDT |
122,280.0017 |
0.2755 USDT |
0.1950 USDT |
0.2755 USDT |
0.2106 USDT |
| 2024-03-31 |
0.2767 USDT |
56,592.5545 |
0.2716 USDT |
0.2585 USDT |
0.3125 USDT |
0.2655 USDT |
| 2024-03-30 |
0.2944 USDT |
67,183.4447 |
0.3000 USDT |
0.2682 USDT |
0.3246 USDT |
0.2811 USDT |
| 2024-03-29 |
0.3285 USDT |
189,115.3912 |
0.4926 USDT |
0.2861 USDT |
0.5088 USDT |
0.3053 USDT |
| 2024-03-28 |
0.5072 USDT |
41,822.1199 |
0.5294 USDT |
0.4505 USDT |
0.5578 USDT |
0.5050 USDT |
| 2024-03-27 |
0.5060 USDT |
80,877.5577 |
0.4633 USDT |
0.4508 USDT |
0.5573 USDT |
0.5246 USDT |
| 2024-03-26 |
0.4725 USDT |
64,781.2427 |
0.4392 USDT |
0.4188 USDT |
0.5092 USDT |
0.4472 USDT |
| 2024-03-25 |
0.4176 USDT |
99,613.1911 |
0.3891 USDT |
0.3774 USDT |
0.4728 USDT |
0.4311 USDT |
| 2024-03-24 |
0.3698 USDT |
112,856.9691 |
0.3602 USDT |
0.3200 USDT |
0.4150 USDT |
0.3951 USDT |
| 2024-03-23 |
0.3751 USDT |
109,500.1893 |
0.3805 USDT |
0.3400 USDT |
0.4049 USDT |
0.3812 USDT |
| 2024-03-22 |
0.4413 USDT |
213,768.6811 |
0.4323 USDT |
0.3670 USDT |
0.5272 USDT |
0.3935 USDT |
| 2024-03-21 |
0.5984 USDT |
627,591.3354 |
1.4961 USDT |
0.3368 USDT |
1.7406 USDT |
0.3696 USDT |
| 2024-03-20 |
1.3194 USDT |
15,228.2231 |
1.3707 USDT |
1.1571 USDT |
1.6498 USDT |
1.6221 USDT |
| 2024-03-19 |
1.2970 USDT |
14,441.1300 |
1.5607 USDT |
1.0000 USDT |
1.7523 USDT |
1.6484 USDT |
| 2024-03-18 |
1.7643 USDT |
15,756.3287 |
1.9742 USDT |
1.5282 USDT |
2.2000 USDT |
1.7993 USDT |
| 2024-03-17 |
1.8367 USDT |
23,699.1540 |
1.5734 USDT |
1.5326 USDT |
2.2500 USDT |
1.9512 USDT |