Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.1630 USDT |
107,462.0996 |
0.1873 USDT |
0.1283 USDT |
0.2203 USDT |
0.1440 USDT |
| 2023-10-30 |
0.1776 USDT |
149,250.1214 |
0.1422 USDT |
0.1248 USDT |
0.2298 USDT |
0.1746 USDT |
| 2023-10-29 |
0.1255 USDT |
79,096.8773 |
0.1244 USDT |
0.1075 USDT |
0.1461 USDT |
0.1378 USDT |
| 2023-10-28 |
0.1127 USDT |
184,280.2042 |
0.0873 USDT |
0.0873 USDT |
0.1272 USDT |
0.1186 USDT |
| 2023-10-27 |
0.0860 USDT |
31,643.1414 |
0.0923 USDT |
0.0774 USDT |
0.0940 USDT |
0.0865 USDT |
| 2023-10-26 |
0.0931 USDT |
163,458.7224 |
0.0901 USDT |
0.0818 USDT |
0.1049 USDT |
0.0896 USDT |
| 2023-10-25 |
0.0871 USDT |
252,941.7302 |
0.0860 USDT |
0.0787 USDT |
0.1002 USDT |
0.0880 USDT |
| 2023-10-24 |
0.0820 USDT |
182,516.9123 |
0.0768 USDT |
0.0739 USDT |
0.0920 USDT |
0.0800 USDT |
| 2023-10-23 |
0.0683 USDT |
50,970.0334 |
0.0686 USDT |
0.0619 USDT |
0.0712 USDT |
0.0680 USDT |
| 2023-10-22 |
0.0624 USDT |
96,798.8808 |
0.0650 USDT |
0.0583 USDT |
0.0686 USDT |
0.0682 USDT |
| 2023-10-21 |
0.0625 USDT |
57,012.8004 |
0.0619 USDT |
0.0595 USDT |
0.0688 USDT |
0.0670 USDT |
| 2023-10-20 |
0.0623 USDT |
71,270.7145 |
0.0588 USDT |
0.0581 USDT |
0.0672 USDT |
0.0630 USDT |
| 2023-10-19 |
0.0604 USDT |
56,528.2855 |
0.0608 USDT |
0.0566 USDT |
0.0622 USDT |
0.0588 USDT |
| 2023-10-18 |
0.0648 USDT |
33,124.7977 |
0.0657 USDT |
0.0611 USDT |
0.0736 USDT |
0.0611 USDT |
| 2023-10-17 |
0.0754 USDT |
52,430.0323 |
0.0820 USDT |
0.0648 USDT |
0.0838 USDT |
0.0684 USDT |
| 2023-10-16 |
0.0780 USDT |
52,677.0768 |
0.0739 USDT |
0.0735 USDT |
0.0858 USDT |
0.0820 USDT |
| 2023-10-15 |
0.0751 USDT |
27,801.2540 |
0.0731 USDT |
0.0719 USDT |
0.0768 USDT |
0.0719 USDT |
| 2023-10-14 |
0.0710 USDT |
41,566.4789 |
0.0704 USDT |
0.0700 USDT |
0.0764 USDT |
0.0757 USDT |
| 2023-10-13 |
0.0658 USDT |
11,625.0148 |
0.0660 USDT |
0.0650 USDT |
0.0679 USDT |
0.0675 USDT |
| 2023-10-12 |
0.0670 USDT |
51,000.2687 |
0.0637 USDT |
0.0626 USDT |
0.0703 USDT |
0.0650 USDT |
| 2023-10-11 |
0.0608 USDT |
146,838.4173 |
0.0645 USDT |
0.0598 USDT |
0.0651 USDT |
0.0639 USDT |
| 2023-10-10 |
0.0658 USDT |
77,304.0841 |
0.0652 USDT |
0.0605 USDT |
0.0683 USDT |
0.0649 USDT |
| 2023-10-09 |
0.0716 USDT |
110,360.7380 |
0.0791 USDT |
0.0622 USDT |
0.0812 USDT |
0.0651 USDT |
| 2023-10-08 |
0.0836 USDT |
117,958.4689 |
0.0809 USDT |
0.0761 USDT |
0.0866 USDT |
0.0800 USDT |
| 2023-10-07 |
0.0847 USDT |
13,109.3608 |
0.0833 USDT |
0.0808 USDT |
0.0866 USDT |
0.0808 USDT |
| 2023-10-06 |
0.0827 USDT |
65,764.9401 |
0.0800 USDT |
0.0797 USDT |
0.0866 USDT |
0.0866 USDT |
| 2023-10-05 |
0.0836 USDT |
84,668.7010 |
0.0845 USDT |
0.0777 USDT |
0.0858 USDT |
0.0805 USDT |
| 2023-10-04 |
0.0804 USDT |
41,465.5422 |
0.0850 USDT |
0.0730 USDT |
0.0856 USDT |
0.0856 USDT |
| 2023-10-03 |
0.0946 USDT |
83,142.2331 |
0.1000 USDT |
0.0861 USDT |
0.1035 USDT |
0.0885 USDT |
| 2023-10-02 |
0.1101 USDT |
183,756.8851 |
0.1161 USDT |
0.0923 USDT |
0.1227 USDT |
0.1026 USDT |
| 2023-10-01 |
0.1083 USDT |
55,928.0486 |
0.0986 USDT |
0.0961 USDT |
0.1200 USDT |
0.1195 USDT |
| 2023-09-30 |
0.1001 USDT |
53,072.1268 |
0.1026 USDT |
0.0983 USDT |
0.1040 USDT |
0.0991 USDT |
| 2023-09-29 |
0.0983 USDT |
88,273.5885 |
0.0943 USDT |
0.0921 USDT |
0.1015 USDT |
0.1007 USDT |
| 2023-09-28 |
0.0936 USDT |
25,098.3267 |
0.0901 USDT |
0.0888 USDT |
0.0983 USDT |
0.0932 USDT |
| 2023-09-27 |
0.0912 USDT |
49,065.2151 |
0.0940 USDT |
0.0866 USDT |
0.0959 USDT |
0.0906 USDT |
| 2023-09-26 |
0.0959 USDT |
31,415.1513 |
0.0973 USDT |
0.0917 USDT |
0.0990 USDT |
0.0924 USDT |
| 2023-09-25 |
0.0937 USDT |
198,494.5702 |
0.0914 USDT |
0.0894 USDT |
0.0980 USDT |
0.0960 USDT |
| 2023-09-24 |
0.0934 USDT |
69,567.6828 |
0.0935 USDT |
0.0902 USDT |
0.0973 USDT |
0.0934 USDT |
| 2023-09-23 |
0.0962 USDT |
87,650.1657 |
0.0966 USDT |
0.0888 USDT |
0.1004 USDT |
0.0935 USDT |
| 2023-09-22 |
0.0902 USDT |
140,189.1056 |
0.0884 USDT |
0.0883 USDT |
0.0966 USDT |
0.0957 USDT |
| 2023-09-21 |
0.0949 USDT |
58,170.9676 |
0.1026 USDT |
0.0857 USDT |
0.1057 USDT |
0.0894 USDT |
| 2023-09-20 |
0.1005 USDT |
50,078.1352 |
0.1040 USDT |
0.0953 USDT |
0.1068 USDT |
0.1006 USDT |
| 2023-09-19 |
0.1036 USDT |
69,565.1777 |
0.1004 USDT |
0.1004 USDT |
0.1078 USDT |
0.1005 USDT |
| 2023-09-18 |
0.1073 USDT |
54,339.4808 |
0.1033 USDT |
0.0983 USDT |
0.1133 USDT |
0.1022 USDT |
| 2023-09-17 |
0.1206 USDT |
50,317.3435 |
0.1293 USDT |
0.1033 USDT |
0.1294 USDT |
0.1068 USDT |
| 2023-09-16 |
0.1398 USDT |
66,569.2503 |
0.1406 USDT |
0.1300 USDT |
0.1492 USDT |
0.1329 USDT |
| 2023-09-15 |
0.1522 USDT |
430,911.6570 |
0.1364 USDT |
0.1183 USDT |
0.1679 USDT |
0.1318 USDT |
| 2023-09-14 |
0.1290 USDT |
99,308.4296 |
0.1245 USDT |
0.1243 USDT |
0.1370 USDT |
0.1370 USDT |
| 2023-09-13 |
0.1227 USDT |
59,811.1666 |
0.1145 USDT |
0.1145 USDT |
0.1307 USDT |
0.1274 USDT |
| 2023-09-12 |
0.1148 USDT |
54,171.6965 |
0.1054 USDT |
0.1041 USDT |
0.1223 USDT |
0.1145 USDT |