Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.8305 USDT |
29,208.2821 |
1.2397 USDT |
0.6444 USDT |
1.3000 USDT |
0.8698 USDT |
| 2023-10-29 |
1.3588 USDT |
10,006.4539 |
1.4869 USDT |
1.1900 USDT |
1.6621 USDT |
1.2800 USDT |
| 2023-10-28 |
1.5940 USDT |
25,188.7371 |
2.3061 USDT |
1.3756 USDT |
2.3061 USDT |
1.5400 USDT |
| 2023-10-27 |
2.4836 USDT |
325.1634 |
2.2090 USDT |
2.2090 USDT |
2.5310 USDT |
2.4198 USDT |
| 2023-10-26 |
2.1148 USDT |
353.7119 |
2.1887 USDT |
1.9055 USDT |
2.4467 USDT |
2.2799 USDT |
| 2023-10-25 |
2.3578 USDT |
329.9612 |
2.4092 USDT |
1.9291 USDT |
2.7930 USDT |
2.1887 USDT |
| 2023-10-24 |
2.4807 USDT |
985.6944 |
2.7287 USDT |
2.1524 USDT |
2.7605 USDT |
2.5701 USDT |
| 2023-10-23 |
3.2822 USDT |
298.5332 |
3.1968 USDT |
3.0654 USDT |
3.4985 USDT |
3.1962 USDT |
| 2023-10-22 |
3.4243 USDT |
151.0387 |
3.4653 USDT |
3.2460 USDT |
3.5757 USDT |
3.3479 USDT |
| 2023-10-21 |
3.3869 USDT |
37.5417 |
3.4473 USDT |
3.2757 USDT |
3.4473 USDT |
3.2757 USDT |
| 2023-10-20 |
3.5464 USDT |
151.6978 |
3.8022 USDT |
3.2272 USDT |
3.8022 USDT |
3.5954 USDT |
| 2023-10-19 |
3.7283 USDT |
817.2231 |
3.6789 USDT |
3.5618 USDT |
3.8883 USDT |
3.8050 USDT |
| 2023-10-18 |
3.4875 USDT |
446.3517 |
3.4000 USDT |
3.0900 USDT |
3.5700 USDT |
3.5700 USDT |
| 2023-10-17 |
3.2056 USDT |
869.5812 |
2.7901 USDT |
2.5001 USDT |
3.3886 USDT |
3.3886 USDT |
| 2023-10-16 |
2.8633 USDT |
166.9162 |
3.0130 USDT |
2.7366 USDT |
3.0800 USDT |
2.7375 USDT |
| 2023-10-15 |
3.0739 USDT |
922.1496 |
3.0695 USDT |
3.0000 USDT |
3.2254 USDT |
3.2254 USDT |
| 2023-10-14 |
3.1125 USDT |
234.0242 |
3.4075 USDT |
3.0173 USDT |
3.4075 USDT |
3.0173 USDT |
| 2023-10-13 |
3.5097 USDT |
12.7711 |
3.5998 USDT |
3.4800 USDT |
3.5998 USDT |
3.4800 USDT |
| 2023-10-12 |
3.5154 USDT |
256.1309 |
3.5750 USDT |
3.3315 USDT |
3.7047 USDT |
3.6398 USDT |
| 2023-10-11 |
3.6750 USDT |
506.6576 |
3.9000 USDT |
3.6627 USDT |
3.9155 USDT |
3.6627 USDT |
| 2023-10-10 |
3.6235 USDT |
240.9811 |
3.7118 USDT |
3.5188 USDT |
3.8300 USDT |
3.8300 USDT |
| 2023-10-09 |
3.5138 USDT |
487.9948 |
3.1230 USDT |
3.1230 USDT |
3.7057 USDT |
3.4909 USDT |
| 2023-10-08 |
2.9406 USDT |
1,625.2344 |
3.0610 USDT |
2.8730 USDT |
3.1154 USDT |
2.9399 USDT |
| 2023-10-07 |
2.9335 USDT |
147.4214 |
2.9274 USDT |
2.9009 USDT |
2.9943 USDT |
2.9402 USDT |
| 2023-10-06 |
2.9070 USDT |
756.2019 |
3.1052 USDT |
2.8100 USDT |
3.1052 USDT |
2.8274 USDT |
| 2023-10-05 |
2.9781 USDT |
2,718.8148 |
2.9833 USDT |
2.9247 USDT |
3.1230 USDT |
3.1230 USDT |
| 2023-10-04 |
3.0714 USDT |
607.8179 |
2.9900 USDT |
2.9360 USDT |
3.3701 USDT |
2.9360 USDT |
| 2023-10-03 |
2.8394 USDT |
2,323.4260 |
2.5835 USDT |
2.5835 USDT |
2.9186 USDT |
2.8603 USDT |
| 2023-10-02 |
2.4822 USDT |
1,871.4152 |
2.3138 USDT |
2.1707 USDT |
2.7300 USDT |
2.6879 USDT |
| 2023-10-01 |
2.4702 USDT |
478.9826 |
2.8677 USDT |
2.2260 USDT |
2.8677 USDT |
2.2260 USDT |
| 2023-09-30 |
2.8082 USDT |
94.4975 |
2.7465 USDT |
2.7004 USDT |
2.8504 USDT |
2.8365 USDT |
| 2023-09-29 |
2.9132 USDT |
398.1718 |
3.0325 USDT |
2.7717 USDT |
3.0325 USDT |
2.8672 USDT |
| 2023-09-28 |
3.0066 USDT |
649.2165 |
3.1138 USDT |
2.9499 USDT |
3.1138 USDT |
3.0269 USDT |
| 2023-09-27 |
3.0890 USDT |
505.7666 |
3.0327 USDT |
2.9995 USDT |
3.2433 USDT |
3.1547 USDT |
| 2023-09-26 |
3.0544 USDT |
70.5138 |
2.9300 USDT |
2.8915 USDT |
3.1331 USDT |
3.1243 USDT |
| 2023-09-25 |
3.0051 USDT |
460.0720 |
3.1711 USDT |
2.8930 USDT |
3.1961 USDT |
3.0300 USDT |
| 2023-09-24 |
3.1687 USDT |
94.0418 |
3.1682 USDT |
3.0753 USDT |
3.2000 USDT |
3.1675 USDT |
| 2023-09-23 |
2.9554 USDT |
1,924.5119 |
2.9949 USDT |
2.9109 USDT |
3.2000 USDT |
3.1244 USDT |
| 2023-09-22 |
3.2652 USDT |
1,875.8147 |
3.3224 USDT |
3.0186 USDT |
3.3975 USDT |
3.0186 USDT |
| 2023-09-21 |
2.9754 USDT |
5,752.8208 |
2.9151 USDT |
2.8193 USDT |
3.4280 USDT |
3.3013 USDT |
| 2023-09-20 |
3.0414 USDT |
465.5664 |
2.8847 USDT |
2.8300 USDT |
3.1676 USDT |
3.0478 USDT |
| 2023-09-19 |
2.8999 USDT |
355.1254 |
3.0800 USDT |
2.7423 USDT |
3.0800 USDT |
2.9774 USDT |
| 2023-09-18 |
2.8530 USDT |
1,348.4027 |
2.9480 USDT |
2.6650 USDT |
3.0541 USDT |
2.9715 USDT |
| 2023-09-17 |
2.6893 USDT |
3,354.6597 |
2.4859 USDT |
2.4859 USDT |
2.9600 USDT |
2.9600 USDT |
| 2023-09-16 |
2.3541 USDT |
1,252.1542 |
2.3322 USDT |
2.1925 USDT |
2.4859 USDT |
2.4394 USDT |
| 2023-09-15 |
2.2603 USDT |
37,137.4475 |
2.5625 USDT |
1.9543 USDT |
2.6488 USDT |
2.4550 USDT |
| 2023-09-14 |
2.7195 USDT |
2,835.4385 |
2.7720 USDT |
2.5355 USDT |
2.8400 USDT |
2.6158 USDT |
| 2023-09-13 |
2.8857 USDT |
2,106.0089 |
3.1400 USDT |
2.7493 USDT |
3.1666 USDT |
2.8849 USDT |
| 2023-09-12 |
3.1357 USDT |
7,506.1749 |
3.2697 USDT |
2.9572 USDT |
3.4100 USDT |
3.1101 USDT |
| 2023-09-11 |
2.8065 USDT |
9,467.8024 |
2.7116 USDT |
2.3573 USDT |
3.3183 USDT |
3.3064 USDT |