Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
1.4683 USDT |
26,258.4634 |
1.6295 USDT |
1.1293 USDT |
1.7153 USDT |
1.5003 USDT |
| 2024-03-15 |
1.6908 USDT |
37,561.2389 |
1.6261 USDT |
1.4435 USDT |
2.0000 USDT |
1.8696 USDT |
| 2024-03-14 |
1.4220 USDT |
61,624.9620 |
1.0713 USDT |
0.9918 USDT |
1.8430 USDT |
1.7259 USDT |
| 2024-03-13 |
1.1490 USDT |
27,878.6776 |
1.1866 USDT |
1.0270 USDT |
1.3549 USDT |
1.0496 USDT |
| 2024-03-12 |
1.2115 USDT |
123,927.7552 |
0.9724 USDT |
0.8965 USDT |
1.6432 USDT |
1.2374 USDT |
| 2024-03-11 |
0.9555 USDT |
145,801.0477 |
1.0715 USDT |
0.8000 USDT |
1.2652 USDT |
0.9132 USDT |
| 2024-03-10 |
0.6511 USDT |
282,049.1348 |
0.3391 USDT |
0.2942 USDT |
1.2000 USDT |
1.1500 USDT |
| 2024-03-09 |
0.3068 USDT |
128,048.6807 |
0.2847 USDT |
0.2555 USDT |
0.3600 USDT |
0.3475 USDT |
| 2024-03-08 |
0.2470 USDT |
92,105.7112 |
0.2397 USDT |
0.2039 USDT |
0.2846 USDT |
0.2823 USDT |
| 2024-03-07 |
0.2311 USDT |
196,984.7673 |
0.1800 USDT |
0.1724 USDT |
0.3071 USDT |
0.2175 USDT |
| 2024-03-06 |
0.1447 USDT |
99,365.7846 |
0.1312 USDT |
0.1206 USDT |
0.1792 USDT |
0.1766 USDT |
| 2024-03-05 |
0.1434 USDT |
206,390.2534 |
0.1778 USDT |
0.1182 USDT |
0.1857 USDT |
0.1492 USDT |
| 2024-03-04 |
0.1848 USDT |
61,104.2806 |
0.1914 USDT |
0.1572 USDT |
0.2087 USDT |
0.1753 USDT |
| 2024-03-03 |
0.1943 USDT |
72,768.4676 |
0.1932 USDT |
0.1500 USDT |
0.2220 USDT |
0.1871 USDT |
| 2024-03-02 |
0.2028 USDT |
102,716.5288 |
0.1700 USDT |
0.1492 USDT |
0.2400 USDT |
0.1843 USDT |
| 2024-03-01 |
0.1716 USDT |
141,721.5338 |
0.1417 USDT |
0.1345 USDT |
0.2059 USDT |
0.1699 USDT |
| 2024-02-29 |
0.1410 USDT |
54,770.3645 |
0.1388 USDT |
0.1280 USDT |
0.1585 USDT |
0.1396 USDT |
| 2024-02-28 |
0.1182 USDT |
780,279.2366 |
0.1467 USDT |
0.1026 USDT |
0.1548 USDT |
0.1400 USDT |
| 2024-02-27 |
0.1502 USDT |
54,207.7325 |
0.1728 USDT |
0.1402 USDT |
0.1731 USDT |
0.1563 USDT |
| 2024-02-26 |
0.1564 USDT |
38,719.9114 |
0.1585 USDT |
0.1440 USDT |
0.1694 USDT |
0.1690 USDT |
| 2024-02-25 |
0.1537 USDT |
17,547.9386 |
0.1564 USDT |
0.1504 USDT |
0.1610 USDT |
0.1590 USDT |
| 2024-02-24 |
0.1583 USDT |
6,740.1432 |
0.1602 USDT |
0.1490 USDT |
0.1638 USDT |
0.1591 USDT |
| 2024-02-23 |
0.1624 USDT |
17,974.5535 |
0.1730 USDT |
0.1532 USDT |
0.1764 USDT |
0.1602 USDT |
| 2024-02-22 |
0.1718 USDT |
23,624.6840 |
0.1818 USDT |
0.1600 USDT |
0.1848 USDT |
0.1734 USDT |
| 2024-02-21 |
0.1810 USDT |
49,423.5488 |
0.2136 USDT |
0.1593 USDT |
0.2140 USDT |
0.1739 USDT |
| 2024-02-20 |
0.2088 USDT |
231,850.3842 |
0.1952 USDT |
0.1667 USDT |
0.2750 USDT |
0.2071 USDT |
| 2024-02-19 |
0.1781 USDT |
123,123.0836 |
0.1868 USDT |
0.1679 USDT |
0.1959 USDT |
0.1952 USDT |
| 2024-02-18 |
0.1719 USDT |
60,647.9777 |
0.1493 USDT |
0.1493 USDT |
0.1911 USDT |
0.1790 USDT |
| 2024-02-17 |
0.1466 USDT |
16,380.2334 |
0.1594 USDT |
0.1380 USDT |
0.1596 USDT |
0.1481 USDT |
| 2024-02-16 |
0.1606 USDT |
58,584.3167 |
0.1631 USDT |
0.1427 USDT |
0.1704 USDT |
0.1552 USDT |
| 2024-02-15 |
0.1648 USDT |
84,049.2962 |
0.1530 USDT |
0.1530 USDT |
0.1947 USDT |
0.1594 USDT |
| 2024-02-14 |
0.1475 USDT |
41,439.7693 |
0.1495 USDT |
0.1400 USDT |
0.1532 USDT |
0.1471 USDT |
| 2024-02-13 |
0.1488 USDT |
56,515.3307 |
0.1709 USDT |
0.1343 USDT |
0.1832 USDT |
0.1493 USDT |
| 2024-02-12 |
0.1721 USDT |
98,341.8332 |
0.1776 USDT |
0.1563 USDT |
0.1868 USDT |
0.1750 USDT |
| 2024-02-11 |
0.1889 USDT |
149,628.5196 |
0.1976 USDT |
0.1661 USDT |
0.2160 USDT |
0.1792 USDT |
| 2024-02-10 |
0.1839 USDT |
239,172.4291 |
0.1799 USDT |
0.1594 USDT |
0.2162 USDT |
0.1797 USDT |
| 2024-02-09 |
0.1675 USDT |
526,021.1157 |
0.1274 USDT |
0.1212 USDT |
0.1968 USDT |
0.1669 USDT |