Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0378 USDT |
7,921.5928 |
0.0390 USDT |
0.0364 USDT |
0.0397 USDT |
0.0371 USDT |
| 2024-02-05 |
0.0394 USDT |
11,430.2369 |
0.0414 USDT |
0.0370 USDT |
0.0432 USDT |
0.0396 USDT |
| 2024-02-04 |
0.0403 USDT |
8,492.6315 |
0.0381 USDT |
0.0381 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-02-03 |
0.0369 USDT |
1,646.9446 |
0.0367 USDT |
0.0352 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-02-02 |
0.0369 USDT |
3,516.0871 |
0.0384 USDT |
0.0361 USDT |
0.0384 USDT |
0.0380 USDT |
| 2024-02-01 |
0.0395 USDT |
17,610.3932 |
0.0404 USDT |
0.0373 USDT |
0.0421 USDT |
0.0391 USDT |
| 2024-01-31 |
0.0378 USDT |
10,614.9961 |
0.0371 USDT |
0.0347 USDT |
0.0401 USDT |
0.0401 USDT |
| 2024-01-30 |
0.0344 USDT |
6,511.6167 |
0.0353 USDT |
0.0335 USDT |
0.0362 USDT |
0.0335 USDT |
| 2024-01-29 |
0.0353 USDT |
28,821.6841 |
0.0390 USDT |
0.0329 USDT |
0.0390 USDT |
0.0361 USDT |
| 2024-01-28 |
0.0384 USDT |
10,680.5687 |
0.0355 USDT |
0.0355 USDT |
0.0401 USDT |
0.0400 USDT |
| 2024-01-27 |
0.0381 USDT |
84,879.1413 |
0.0400 USDT |
0.0356 USDT |
0.0405 USDT |
0.0360 USDT |
| 2024-01-26 |
0.0420 USDT |
28,770.5685 |
0.0486 USDT |
0.0383 USDT |
0.0491 USDT |
0.0407 USDT |
| 2024-01-25 |
0.0488 USDT |
7,498.0010 |
0.0463 USDT |
0.0463 USDT |
0.0516 USDT |
0.0477 USDT |
| 2024-01-24 |
0.0460 USDT |
10,526.5471 |
0.0460 USDT |
0.0444 USDT |
0.0478 USDT |
0.0466 USDT |
| 2024-01-23 |
0.0460 USDT |
19,932.7056 |
0.0418 USDT |
0.0381 USDT |
0.0530 USDT |
0.0483 USDT |
| 2024-01-22 |
0.0395 USDT |
46,887.9268 |
0.0363 USDT |
0.0363 USDT |
0.0421 USDT |
0.0416 USDT |
| 2024-01-21 |
0.0354 USDT |
3,621.7398 |
0.0352 USDT |
0.0343 USDT |
0.0370 USDT |
0.0362 USDT |
| 2024-01-20 |
0.0376 USDT |
30,323.3288 |
0.0388 USDT |
0.0343 USDT |
0.0391 USDT |
0.0361 USDT |
| 2024-01-19 |
0.0368 USDT |
35,476.0258 |
0.0335 USDT |
0.0302 USDT |
0.0424 USDT |
0.0380 USDT |
| 2024-01-18 |
0.0296 USDT |
79,277.1195 |
0.0253 USDT |
0.0250 USDT |
0.0344 USDT |
0.0319 USDT |
| 2024-01-17 |
0.0264 USDT |
146,398.8929 |
0.0295 USDT |
0.0229 USDT |
0.0301 USDT |
0.0248 USDT |
| 2024-01-16 |
0.0314 USDT |
111,477.9552 |
0.0343 USDT |
0.0292 USDT |
0.0344 USDT |
0.0304 USDT |
| 2024-01-15 |
0.0364 USDT |
21,688.6896 |
0.0420 USDT |
0.0327 USDT |
0.0420 USDT |
0.0359 USDT |
| 2024-01-14 |
0.0387 USDT |
22,782.2261 |
0.0394 USDT |
0.0356 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-01-13 |
0.0412 USDT |
97,081.6190 |
0.0398 USDT |
0.0349 USDT |
0.0443 USDT |
0.0380 USDT |
| 2024-01-12 |
0.0369 USDT |
103,836.0849 |
0.0355 USDT |
0.0312 USDT |
0.0440 USDT |
0.0396 USDT |
| 2024-01-11 |
0.0390 USDT |
213,027.4750 |
0.0476 USDT |
0.0343 USDT |
0.0478 USDT |
0.0384 USDT |
| 2024-01-10 |
0.0599 USDT |
46,760.5928 |
0.0626 USDT |
0.0567 USDT |
0.0685 USDT |
0.0639 USDT |
| 2024-01-09 |
0.0642 USDT |
32,409.5268 |
0.0567 USDT |
0.0567 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-01-08 |
0.0639 USDT |
129,262.3336 |
0.0623 USDT |
0.0554 USDT |
0.0732 USDT |
0.0585 USDT |
| 2024-01-07 |
0.0471 USDT |
82,541.8592 |
0.0487 USDT |
0.0407 USDT |
0.0582 USDT |
0.0582 USDT |
| 2024-01-06 |
0.0502 USDT |
110,235.6009 |
0.0439 USDT |
0.0408 USDT |
0.0580 USDT |
0.0466 USDT |
| 2024-01-05 |
0.0418 USDT |
145,341.6736 |
0.0376 USDT |
0.0338 USDT |
0.0510 USDT |
0.0505 USDT |
| 2024-01-04 |
0.0364 USDT |
401,733.1539 |
0.0440 USDT |
0.0312 USDT |
0.0493 USDT |
0.0374 USDT |
| 2024-01-03 |
0.0497 USDT |
417,883.2436 |
0.0745 USDT |
0.0421 USDT |
0.0893 USDT |
0.0452 USDT |
| 2024-01-02 |
0.0660 USDT |
60,957.7789 |
0.0696 USDT |
0.0603 USDT |
0.0750 USDT |
0.0750 USDT |
| 2024-01-01 |
0.0848 USDT |
5,266.8558 |
0.0903 USDT |
0.0766 USDT |
0.0922 USDT |
0.0766 USDT |
| 2023-12-31 |
0.0710 USDT |
4,215.5363 |
0.0711 USDT |
0.0695 USDT |
0.0760 USDT |
0.0733 USDT |
| 2023-12-30 |
0.0745 USDT |
4,026.8532 |
0.0765 USDT |
0.0697 USDT |
0.0808 USDT |
0.0776 USDT |
| 2023-12-29 |
0.0704 USDT |
8,138.9494 |
0.0719 USDT |
0.0643 USDT |
0.0781 USDT |
0.0736 USDT |
| 2023-12-28 |
0.0652 USDT |
47,664.2007 |
0.0582 USDT |
0.0571 USDT |
0.0719 USDT |
0.0686 USDT |
| 2023-12-27 |
0.0561 USDT |
17,878.9096 |
0.0522 USDT |
0.0522 USDT |
0.0629 USDT |
0.0592 USDT |
| 2023-12-26 |
0.0565 USDT |
117,417.3645 |
0.0590 USDT |
0.0498 USDT |
0.0675 USDT |
0.0500 USDT |
| 2023-12-25 |
0.0654 USDT |
16,429.1121 |
0.0755 USDT |
0.0613 USDT |
0.0768 USDT |
0.0648 USDT |
| 2023-12-24 |
0.0698 USDT |
76,586.6671 |
0.0784 USDT |
0.0644 USDT |
0.0804 USDT |
0.0706 USDT |
| 2023-12-23 |
0.0841 USDT |
4,677.8722 |
0.0798 USDT |
0.0798 USDT |
0.0884 USDT |
0.0803 USDT |
| 2023-12-22 |
0.0878 USDT |
3,727.2516 |
0.0926 USDT |
0.0807 USDT |
0.0981 USDT |
0.0900 USDT |
| 2023-12-21 |
0.0964 USDT |
8,275.5085 |
0.0938 USDT |
0.0913 USDT |
0.1022 USDT |
0.0913 USDT |
| 2023-12-20 |
0.0883 USDT |
49,567.3308 |
0.1149 USDT |
0.0750 USDT |
0.1149 USDT |
0.0871 USDT |
| 2023-12-19 |
0.0957 USDT |
121,681.9860 |
0.1300 USDT |
0.0855 USDT |
0.1314 USDT |
0.1067 USDT |