Identifier on Kucoin: ID3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.3737 USDT |
30,455.8792 |
0.3451 USDT |
0.3358 USDT |
0.3846 USDT |
0.3634 USDT |
| 2023-07-22 |
0.3593 USDT |
20,918.9575 |
0.3599 USDT |
0.3514 USDT |
0.3671 USDT |
0.3523 USDT |
| 2023-07-21 |
0.3616 USDT |
21,151.0314 |
0.3566 USDT |
0.3516 USDT |
0.3733 USDT |
0.3652 USDT |
| 2023-07-20 |
0.3739 USDT |
28,432.0401 |
0.3647 USDT |
0.3500 USDT |
0.3982 USDT |
0.3545 USDT |
| 2023-07-19 |
0.3836 USDT |
20,145.8514 |
0.3659 USDT |
0.3659 USDT |
0.3962 USDT |
0.3664 USDT |
| 2023-07-18 |
0.3892 USDT |
23,238.9410 |
0.4405 USDT |
0.3547 USDT |
0.4521 USDT |
0.3634 USDT |
| 2023-07-17 |
0.4024 USDT |
22,391.6960 |
0.3738 USDT |
0.3689 USDT |
0.4270 USDT |
0.4025 USDT |
| 2023-07-16 |
0.4143 USDT |
20,047.2073 |
0.4376 USDT |
0.3832 USDT |
0.4376 USDT |
0.3832 USDT |
| 2023-07-15 |
0.4412 USDT |
40,371.5102 |
0.4162 USDT |
0.4005 USDT |
0.4780 USDT |
0.4278 USDT |
| 2023-07-14 |
0.4499 USDT |
56,114.0909 |
0.4629 USDT |
0.4016 USDT |
0.5378 USDT |
0.4131 USDT |
| 2023-07-13 |
0.3998 USDT |
108,901.6552 |
0.3590 USDT |
0.3513 USDT |
0.4645 USDT |
0.4495 USDT |
| 2023-07-12 |
0.3695 USDT |
22,845.6133 |
0.3601 USDT |
0.3436 USDT |
0.3933 USDT |
0.3492 USDT |
| 2023-07-11 |
0.3679 USDT |
17,971.5289 |
0.3943 USDT |
0.3512 USDT |
0.4012 USDT |
0.3643 USDT |
| 2023-07-10 |
0.3829 USDT |
74,312.2186 |
0.4165 USDT |
0.3504 USDT |
0.4188 USDT |
0.4002 USDT |
| 2023-07-09 |
0.4395 USDT |
10,506.9573 |
0.4540 USDT |
0.4192 USDT |
0.4587 USDT |
0.4192 USDT |
| 2023-07-08 |
0.4367 USDT |
17,509.9442 |
0.4367 USDT |
0.4107 USDT |
0.4524 USDT |
0.4360 USDT |
| 2023-07-07 |
0.4119 USDT |
31,059.3256 |
0.4048 USDT |
0.3888 USDT |
0.4403 USDT |
0.4252 USDT |
| 2023-07-06 |
0.4532 USDT |
51,607.2715 |
0.4820 USDT |
0.4043 USDT |
0.5547 USDT |
0.4407 USDT |
| 2023-07-05 |
0.5237 USDT |
54,855.0247 |
0.5612 USDT |
0.4605 USDT |
0.6575 USDT |
0.4820 USDT |
| 2023-07-04 |
0.5705 USDT |
47,437.9936 |
0.5863 USDT |
0.5147 USDT |
0.6546 USDT |
0.5716 USDT |
| 2023-07-03 |
0.5569 USDT |
55,145.9235 |
0.5106 USDT |
0.5075 USDT |
0.5971 USDT |
0.5655 USDT |
| 2023-07-02 |
0.4890 USDT |
27,255.8034 |
0.5359 USDT |
0.4622 USDT |
0.5409 USDT |
0.4975 USDT |
| 2023-07-01 |
0.5186 USDT |
48,742.5862 |
0.4848 USDT |
0.4814 USDT |
0.5658 USDT |
0.5047 USDT |
| 2023-06-30 |
0.4488 USDT |
137,926.0491 |
0.4604 USDT |
0.3356 USDT |
0.5365 USDT |
0.4905 USDT |
| 2023-06-29 |
0.4671 USDT |
44,868.6674 |
0.4869 USDT |
0.4306 USDT |
0.4985 USDT |
0.4562 USDT |
| 2023-06-28 |
0.5353 USDT |
98,968.0391 |
0.6837 USDT |
0.4115 USDT |
0.6837 USDT |
0.4873 USDT |
| 2023-06-27 |
0.7305 USDT |
38,084.9327 |
0.7190 USDT |
0.6882 USDT |
0.8133 USDT |
0.6882 USDT |
| 2023-06-26 |
0.7434 USDT |
28,934.8198 |
0.7429 USDT |
0.6904 USDT |
0.8020 USDT |
0.7256 USDT |
| 2023-06-25 |
0.7980 USDT |
27,019.9805 |
0.7268 USDT |
0.7117 USDT |
0.8814 USDT |
0.7642 USDT |
| 2023-06-24 |
0.7454 USDT |
21,427.6738 |
0.8372 USDT |
0.6762 USDT |
0.8740 USDT |
0.7101 USDT |
| 2023-06-23 |
0.8077 USDT |
69,357.1471 |
0.7570 USDT |
0.7006 USDT |
0.8977 USDT |
0.8755 USDT |
| 2023-06-22 |
0.8440 USDT |
53,413.2458 |
0.9052 USDT |
0.6550 USDT |
0.9747 USDT |
0.7930 USDT |
| 2023-06-21 |
0.8896 USDT |
68,641.1604 |
0.7447 USDT |
0.7332 USDT |
1.0416 USDT |
0.9358 USDT |
| 2023-06-20 |
0.6459 USDT |
37,153.4044 |
0.6407 USDT |
0.5696 USDT |
0.7346 USDT |
0.7217 USDT |
| 2023-06-19 |
0.6125 USDT |
45,739.8604 |
0.6221 USDT |
0.5695 USDT |
0.6568 USDT |
0.6430 USDT |
| 2023-06-18 |
0.6422 USDT |
30,437.1723 |
0.6182 USDT |
0.6155 USDT |
0.6757 USDT |
0.6184 USDT |
| 2023-06-17 |
0.6683 USDT |
38,488.0442 |
0.6396 USDT |
0.6155 USDT |
0.7058 USDT |
0.6547 USDT |
| 2023-06-16 |
0.6193 USDT |
57,441.8866 |
0.6603 USDT |
0.5631 USDT |
0.6689 USDT |
0.6455 USDT |
| 2023-06-15 |
0.6160 USDT |
70,040.0743 |
0.5457 USDT |
0.5296 USDT |
0.7271 USDT |
0.6830 USDT |
| 2023-06-14 |
0.6361 USDT |
19,433.5051 |
0.6139 USDT |
0.5842 USDT |
0.6610 USDT |
0.6319 USDT |
| 2023-06-13 |
0.6081 USDT |
46,720.7254 |
0.5496 USDT |
0.5327 USDT |
0.6990 USDT |
0.6131 USDT |
| 2023-06-12 |
0.5036 USDT |
41,648.6170 |
0.4838 USDT |
0.3904 USDT |
0.5736 USDT |
0.5657 USDT |
| 2023-06-11 |
0.4927 USDT |
32,901.0538 |
0.5086 USDT |
0.4439 USDT |
0.5286 USDT |
0.5044 USDT |
| 2023-06-10 |
0.6018 USDT |
75,269.0062 |
1.2427 USDT |
0.4121 USDT |
1.2503 USDT |
0.5104 USDT |
| 2023-06-09 |
1.2830 USDT |
21,106.8171 |
1.2651 USDT |
1.1476 USDT |
1.3914 USDT |
1.2429 USDT |
| 2023-06-08 |
1.2975 USDT |
24,241.0634 |
1.2978 USDT |
1.1925 USDT |
1.3746 USDT |
1.2848 USDT |
| 2023-06-07 |
1.3849 USDT |
56,439.7913 |
1.9000 USDT |
1.1700 USDT |
1.9119 USDT |
1.2403 USDT |
| 2023-06-06 |
1.8301 USDT |
12,594.0540 |
1.8583 USDT |
1.5756 USDT |
2.0121 USDT |
1.8445 USDT |
| 2023-06-05 |
2.0645 USDT |
31,996.7323 |
3.6468 USDT |
1.4320 USDT |
3.6812 USDT |
1.7359 USDT |
| 2023-06-04 |
3.6242 USDT |
2,949.0331 |
3.5864 USDT |
3.4530 USDT |
3.8199 USDT |
3.6633 USDT |