Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.1307 USDT |
99,789.5677 |
0.1386 USDT |
0.1064 USDT |
0.1564 USDT |
0.1068 USDT |
| 2023-09-10 |
0.1358 USDT |
78,518.7827 |
0.1446 USDT |
0.1225 USDT |
0.1471 USDT |
0.1356 USDT |
| 2023-09-09 |
0.1408 USDT |
90,510.7366 |
0.1354 USDT |
0.1311 USDT |
0.1598 USDT |
0.1480 USDT |
| 2023-09-08 |
0.1311 USDT |
136,219.2426 |
0.1274 USDT |
0.1168 USDT |
0.1450 USDT |
0.1376 USDT |
| 2023-09-07 |
0.1231 USDT |
41,514.9168 |
0.1310 USDT |
0.1124 USDT |
0.1310 USDT |
0.1261 USDT |
| 2023-09-06 |
0.1308 USDT |
67,080.6156 |
0.1400 USDT |
0.1207 USDT |
0.1428 USDT |
0.1325 USDT |
| 2023-09-05 |
0.1418 USDT |
108,973.3708 |
0.1303 USDT |
0.1240 USDT |
0.1520 USDT |
0.1401 USDT |
| 2023-09-04 |
0.1325 USDT |
237,443.4868 |
0.1289 USDT |
0.1215 USDT |
0.1457 USDT |
0.1305 USDT |
| 2023-09-03 |
0.1125 USDT |
216,474.7687 |
0.1111 USDT |
0.1030 USDT |
0.1311 USDT |
0.1278 USDT |
| 2023-09-02 |
0.1305 USDT |
659,334.3287 |
0.0861 USDT |
0.0858 USDT |
0.1656 USDT |
0.1121 USDT |
| 2023-09-01 |
0.0909 USDT |
89,242.4621 |
0.0980 USDT |
0.0814 USDT |
0.0984 USDT |
0.0851 USDT |
| 2023-08-31 |
0.1012 USDT |
77,163.0272 |
0.1098 USDT |
0.0911 USDT |
0.1109 USDT |
0.0980 USDT |
| 2023-08-30 |
0.1126 USDT |
35,818.5887 |
0.1173 USDT |
0.1066 USDT |
0.1205 USDT |
0.1135 USDT |
| 2023-08-29 |
0.1003 USDT |
148,803.4898 |
0.0978 USDT |
0.0907 USDT |
0.1215 USDT |
0.1161 USDT |
| 2023-08-28 |
0.0990 USDT |
92,421.2491 |
0.0950 USDT |
0.0939 USDT |
0.1045 USDT |
0.1005 USDT |
| 2023-08-27 |
0.0969 USDT |
377,870.5022 |
0.1016 USDT |
0.0883 USDT |
0.1030 USDT |
0.0929 USDT |
| 2023-08-26 |
0.1071 USDT |
157,675.6762 |
0.1060 USDT |
0.1046 USDT |
0.1106 USDT |
0.1059 USDT |
| 2023-08-25 |
0.1063 USDT |
272,079.7043 |
0.1118 USDT |
0.1016 USDT |
0.1119 USDT |
0.1062 USDT |
| 2023-08-24 |
0.1228 USDT |
149,502.6140 |
0.1270 USDT |
0.1101 USDT |
0.1274 USDT |
0.1102 USDT |
| 2023-08-23 |
0.1157 USDT |
526,043.8557 |
0.1141 USDT |
0.1091 USDT |
0.1322 USDT |
0.1285 USDT |
| 2023-08-22 |
0.1111 USDT |
447,071.1300 |
0.1142 USDT |
0.1000 USDT |
0.1155 USDT |
0.1041 USDT |
| 2023-08-21 |
0.1198 USDT |
75,818.3964 |
0.1255 USDT |
0.1049 USDT |
0.1280 USDT |
0.1121 USDT |
| 2023-08-20 |
0.1195 USDT |
275,696.7059 |
0.1165 USDT |
0.1156 USDT |
0.1264 USDT |
0.1242 USDT |
| 2023-08-19 |
0.1110 USDT |
168,139.8864 |
0.1119 USDT |
0.1062 USDT |
0.1168 USDT |
0.1129 USDT |
| 2023-08-18 |
0.1030 USDT |
204,531.9034 |
0.0939 USDT |
0.0936 USDT |
0.1171 USDT |
0.1069 USDT |
| 2023-08-17 |
0.1717 USDT |
97,026.7589 |
0.1800 USDT |
0.1492 USDT |
0.1845 USDT |
0.1492 USDT |
| 2023-08-16 |
0.2006 USDT |
200,043.2347 |
0.2324 USDT |
0.1648 USDT |
0.2406 USDT |
0.1748 USDT |
| 2023-08-15 |
0.2736 USDT |
70,574.6189 |
0.3334 USDT |
0.1720 USDT |
0.3439 USDT |
0.2344 USDT |
| 2023-08-14 |
0.3311 USDT |
36,346.0664 |
0.3224 USDT |
0.3154 USDT |
0.3434 USDT |
0.3333 USDT |
| 2023-08-13 |
0.3296 USDT |
23,474.7085 |
0.3336 USDT |
0.3228 USDT |
0.3445 USDT |
0.3445 USDT |
| 2023-08-12 |
0.3557 USDT |
23,969.2630 |
0.3636 USDT |
0.3421 USDT |
0.3651 USDT |
0.3421 USDT |
| 2023-08-11 |
0.3463 USDT |
52,192.2932 |
0.3497 USDT |
0.3354 USDT |
0.3601 USDT |
0.3600 USDT |
| 2023-08-10 |
0.3259 USDT |
26,793.7662 |
0.3518 USDT |
0.3173 USDT |
0.3518 USDT |
0.3433 USDT |
| 2023-08-09 |
0.3405 USDT |
57,318.9897 |
0.3577 USDT |
0.3232 USDT |
0.3605 USDT |
0.3385 USDT |
| 2023-08-08 |
0.3858 USDT |
115,251.0702 |
0.3504 USDT |
0.3304 USDT |
0.4257 USDT |
0.3576 USDT |
| 2023-08-07 |
0.3206 USDT |
43,086.8594 |
0.3400 USDT |
0.3007 USDT |
0.3522 USDT |
0.3200 USDT |
| 2023-08-06 |
0.2900 USDT |
74,026.6696 |
0.2765 USDT |
0.2765 USDT |
0.3163 USDT |
0.3135 USDT |
| 2023-08-05 |
0.2717 USDT |
17,262.3502 |
0.2738 USDT |
0.2638 USDT |
0.2755 USDT |
0.2755 USDT |
| 2023-08-04 |
0.2788 USDT |
8,082.3495 |
0.2793 USDT |
0.2619 USDT |
0.2864 USDT |
0.2682 USDT |
| 2023-08-03 |
0.2872 USDT |
1,515.4506 |
0.2923 USDT |
0.2865 USDT |
0.2936 USDT |
0.2913 USDT |
| 2023-08-02 |
0.3139 USDT |
60,425.0174 |
0.3250 USDT |
0.2881 USDT |
0.3431 USDT |
0.3010 USDT |
| 2023-08-01 |
0.2821 USDT |
35,092.1405 |
0.3122 USDT |
0.2714 USDT |
0.3123 USDT |
0.3021 USDT |
| 2023-07-31 |
0.3171 USDT |
30,810.5707 |
0.3179 USDT |
0.2988 USDT |
0.3288 USDT |
0.3070 USDT |
| 2023-07-30 |
0.3130 USDT |
39,834.1319 |
0.3111 USDT |
0.2828 USDT |
0.3325 USDT |
0.2949 USDT |
| 2023-07-29 |
0.3034 USDT |
22,210.2699 |
0.3026 USDT |
0.2948 USDT |
0.3081 USDT |
0.3028 USDT |
| 2023-07-28 |
0.2954 USDT |
6,830.1387 |
0.2950 USDT |
0.2881 USDT |
0.3022 USDT |
0.2968 USDT |
| 2023-07-27 |
0.2984 USDT |
14,819.0711 |
0.2926 USDT |
0.2872 USDT |
0.3161 USDT |
0.2922 USDT |
| 2023-07-26 |
0.2817 USDT |
48,475.7861 |
0.2847 USDT |
0.2625 USDT |
0.3077 USDT |
0.3007 USDT |
| 2023-07-25 |
0.2956 USDT |
27,934.1109 |
0.3020 USDT |
0.2799 USDT |
0.3071 USDT |
0.2969 USDT |
| 2023-07-24 |
0.3410 USDT |
99,888.7944 |
0.3719 USDT |
0.2802 USDT |
0.4360 USDT |
0.2922 USDT |