Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.1065 USDT |
663,228.9295 |
0.1060 USDT |
0.0809 USDT |
0.1520 USDT |
0.1203 USDT |
| 2024-02-07 |
0.0717 USDT |
2,762,306.4664 |
0.0245 USDT |
0.0245 USDT |
0.1021 USDT |
0.0969 USDT |
| 2024-02-06 |
0.0239 USDT |
73,161.7479 |
0.0230 USDT |
0.0230 USDT |
0.0253 USDT |
0.0245 USDT |
| 2024-02-05 |
0.0233 USDT |
111,584.8969 |
0.0220 USDT |
0.0212 USDT |
0.0244 USDT |
0.0237 USDT |
| 2024-02-04 |
0.0234 USDT |
116,859.9405 |
0.0241 USDT |
0.0217 USDT |
0.0246 USDT |
0.0222 USDT |
| 2024-02-03 |
0.0256 USDT |
59,114.0272 |
0.0272 USDT |
0.0244 USDT |
0.0272 USDT |
0.0259 USDT |
| 2024-02-02 |
0.0255 USDT |
112,225.7716 |
0.0252 USDT |
0.0243 USDT |
0.0262 USDT |
0.0258 USDT |
| 2024-02-01 |
0.0253 USDT |
123,803.2727 |
0.0235 USDT |
0.0233 USDT |
0.0263 USDT |
0.0248 USDT |
| 2024-01-31 |
0.0249 USDT |
236,095.7509 |
0.0260 USDT |
0.0228 USDT |
0.0276 USDT |
0.0235 USDT |
| 2024-01-30 |
0.0281 USDT |
155,233.4914 |
0.0289 USDT |
0.0270 USDT |
0.0300 USDT |
0.0283 USDT |
| 2024-01-29 |
0.0264 USDT |
276,468.5631 |
0.0253 USDT |
0.0245 USDT |
0.0293 USDT |
0.0279 USDT |
| 2024-01-28 |
0.0266 USDT |
53,480.1816 |
0.0279 USDT |
0.0243 USDT |
0.0289 USDT |
0.0243 USDT |
| 2024-01-27 |
0.0270 USDT |
71,142.2677 |
0.0252 USDT |
0.0252 USDT |
0.0279 USDT |
0.0270 USDT |
| 2024-01-26 |
0.0244 USDT |
161,220.7580 |
0.0214 USDT |
0.0209 USDT |
0.0267 USDT |
0.0256 USDT |
| 2024-01-25 |
0.0219 USDT |
310,125.9581 |
0.0228 USDT |
0.0205 USDT |
0.0229 USDT |
0.0219 USDT |
| 2024-01-24 |
0.0226 USDT |
82,921.3711 |
0.0232 USDT |
0.0214 USDT |
0.0240 USDT |
0.0233 USDT |
| 2024-01-23 |
0.0228 USDT |
341,296.9476 |
0.0266 USDT |
0.0190 USDT |
0.0283 USDT |
0.0214 USDT |
| 2024-01-22 |
0.0272 USDT |
243,655.1906 |
0.0287 USDT |
0.0252 USDT |
0.0302 USDT |
0.0272 USDT |
| 2024-01-21 |
0.0308 USDT |
146,843.6852 |
0.0322 USDT |
0.0298 USDT |
0.0322 USDT |
0.0318 USDT |
| 2024-01-20 |
0.0297 USDT |
195,984.3802 |
0.0293 USDT |
0.0283 USDT |
0.0313 USDT |
0.0298 USDT |
| 2024-01-19 |
0.0288 USDT |
581,411.3580 |
0.0346 USDT |
0.0245 USDT |
0.0362 USDT |
0.0297 USDT |
| 2024-01-18 |
0.0391 USDT |
285,825.1391 |
0.0507 USDT |
0.0326 USDT |
0.0528 USDT |
0.0348 USDT |
| 2024-01-17 |
0.0531 USDT |
141,673.3869 |
0.0467 USDT |
0.0455 USDT |
0.0586 USDT |
0.0526 USDT |
| 2024-01-16 |
0.0432 USDT |
272,705.2965 |
0.0399 USDT |
0.0385 USDT |
0.0479 USDT |
0.0450 USDT |
| 2024-01-15 |
0.0416 USDT |
310,381.2369 |
0.0346 USDT |
0.0346 USDT |
0.0434 USDT |
0.0409 USDT |
| 2024-01-14 |
0.0401 USDT |
281,303.9542 |
0.0377 USDT |
0.0354 USDT |
0.0410 USDT |
0.0355 USDT |
| 2024-01-13 |
0.0410 USDT |
152,418.1695 |
0.0377 USDT |
0.0325 USDT |
0.0426 USDT |
0.0391 USDT |
| 2024-01-12 |
0.0416 USDT |
373,323.5195 |
0.0451 USDT |
0.0332 USDT |
0.0482 USDT |
0.0376 USDT |
| 2024-01-11 |
0.0401 USDT |
895,838.3406 |
0.0351 USDT |
0.0346 USDT |
0.0450 USDT |
0.0420 USDT |
| 2024-01-10 |
0.0282 USDT |
487,645.2011 |
0.0273 USDT |
0.0254 USDT |
0.0309 USDT |
0.0273 USDT |
| 2024-01-09 |
0.0296 USDT |
666,209.6192 |
0.0339 USDT |
0.0242 USDT |
0.0359 USDT |
0.0246 USDT |
| 2024-01-08 |
0.0310 USDT |
1,481,392.7567 |
0.0320 USDT |
0.0252 USDT |
0.0373 USDT |
0.0353 USDT |
| 2024-01-07 |
0.0424 USDT |
440,911.7723 |
0.0450 USDT |
0.0362 USDT |
0.0513 USDT |
0.0370 USDT |
| 2024-01-06 |
0.0437 USDT |
221,437.1398 |
0.0533 USDT |
0.0353 USDT |
0.0568 USDT |
0.0441 USDT |
| 2024-01-05 |
0.0576 USDT |
334,376.4380 |
0.0693 USDT |
0.0466 USDT |
0.0716 USDT |
0.0488 USDT |
| 2024-01-04 |
0.0746 USDT |
330,052.4600 |
0.0647 USDT |
0.0556 USDT |
0.0871 USDT |
0.0726 USDT |
| 2024-01-03 |
0.0554 USDT |
898,684.6897 |
0.0616 USDT |
0.0449 USDT |
0.0741 USDT |
0.0648 USDT |
| 2024-01-02 |
0.0684 USDT |
612,901.8312 |
0.0663 USDT |
0.0621 USDT |
0.0770 USDT |
0.0629 USDT |
| 2024-01-01 |
0.0589 USDT |
513,748.4791 |
0.0630 USDT |
0.0538 USDT |
0.0645 USDT |
0.0641 USDT |
| 2023-12-31 |
0.0673 USDT |
189,259.5233 |
0.0667 USDT |
0.0639 USDT |
0.0711 USDT |
0.0696 USDT |
| 2023-12-30 |
0.0650 USDT |
91,683.8386 |
0.0663 USDT |
0.0630 USDT |
0.0710 USDT |
0.0682 USDT |
| 2023-12-29 |
0.0696 USDT |
157,660.8541 |
0.0714 USDT |
0.0640 USDT |
0.0769 USDT |
0.0647 USDT |
| 2023-12-28 |
0.0823 USDT |
211,772.1502 |
0.0934 USDT |
0.0699 USDT |
0.0992 USDT |
0.0740 USDT |
| 2023-12-27 |
0.1013 USDT |
413,090.4601 |
0.1154 USDT |
0.0874 USDT |
0.1158 USDT |
0.0964 USDT |
| 2023-12-26 |
0.1018 USDT |
877,960.1105 |
0.1001 USDT |
0.0843 USDT |
0.1175 USDT |
0.1111 USDT |
| 2023-12-25 |
0.0923 USDT |
258,482.7911 |
0.0844 USDT |
0.0798 USDT |
0.1000 USDT |
0.0962 USDT |
| 2023-12-24 |
0.0871 USDT |
488,590.9543 |
0.0793 USDT |
0.0769 USDT |
0.1010 USDT |
0.0870 USDT |
| 2023-12-23 |
0.0815 USDT |
189,338.5800 |
0.0880 USDT |
0.0700 USDT |
0.0970 USDT |
0.0792 USDT |
| 2023-12-22 |
0.0766 USDT |
331,593.0047 |
0.0717 USDT |
0.0693 USDT |
0.0839 USDT |
0.0800 USDT |
| 2023-12-21 |
0.0706 USDT |
149,919.4621 |
0.0742 USDT |
0.0657 USDT |
0.0762 USDT |
0.0732 USDT |