Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
2.5996 USDT |
8,472.1923 |
2.7879 USDT |
2.3060 USDT |
2.8660 USDT |
2.5200 USDT |
| 2023-09-08 |
2.8859 USDT |
8,020.0617 |
2.9953 USDT |
2.5632 USDT |
3.1672 USDT |
2.7170 USDT |
| 2023-09-07 |
2.9990 USDT |
2,881.6922 |
2.9000 USDT |
2.8503 USDT |
3.2373 USDT |
2.9643 USDT |
| 2023-09-06 |
2.9388 USDT |
4,372.7567 |
2.7265 USDT |
2.6968 USDT |
3.0800 USDT |
2.9011 USDT |
| 2023-09-05 |
2.6954 USDT |
8,694.9513 |
2.9496 USDT |
2.4737 USDT |
3.0986 USDT |
2.7300 USDT |
| 2023-09-04 |
2.9435 USDT |
16,235.5252 |
3.0332 USDT |
2.6095 USDT |
3.1432 USDT |
2.9480 USDT |
| 2023-09-03 |
3.5074 USDT |
10,282.8128 |
3.5571 USDT |
3.0000 USDT |
3.8109 USDT |
3.0605 USDT |
| 2023-09-02 |
3.0779 USDT |
31,585.2289 |
5.7847 USDT |
2.2780 USDT |
5.7847 USDT |
3.4880 USDT |
| 2023-09-01 |
5.8853 USDT |
95.3608 |
5.3692 USDT |
5.3690 USDT |
6.0273 USDT |
5.7994 USDT |
| 2023-08-31 |
4.8277 USDT |
1,077.7776 |
4.7481 USDT |
4.7468 USDT |
5.4476 USDT |
5.3063 USDT |
| 2023-08-30 |
4.5915 USDT |
922.0120 |
4.4638 USDT |
4.3995 USDT |
4.8516 USDT |
4.6031 USDT |
| 2023-08-29 |
5.2449 USDT |
951.2684 |
5.5292 USDT |
4.2135 USDT |
5.9458 USDT |
4.5341 USDT |
| 2023-08-28 |
5.5085 USDT |
626.4765 |
5.7144 USDT |
5.2114 USDT |
5.8707 USDT |
5.5851 USDT |
| 2023-08-27 |
5.5522 USDT |
6,345.1907 |
5.4345 USDT |
5.2705 USDT |
6.0895 USDT |
5.7902 USDT |
| 2023-08-26 |
5.2336 USDT |
968.2833 |
5.2298 USDT |
5.0174 USDT |
5.3150 USDT |
5.2280 USDT |
| 2023-08-25 |
5.1435 USDT |
7,077.6133 |
4.9939 USDT |
4.9618 USDT |
5.4362 USDT |
5.1968 USDT |
| 2023-08-24 |
4.5221 USDT |
3,144.4543 |
4.4586 USDT |
4.4158 USDT |
5.1649 USDT |
5.0375 USDT |
| 2023-08-23 |
4.9786 USDT |
2,575.6014 |
5.0771 USDT |
4.2710 USDT |
5.3578 USDT |
4.6306 USDT |
| 2023-08-22 |
5.1579 USDT |
7,471.9777 |
5.0924 USDT |
4.5296 USDT |
5.8263 USDT |
5.5309 USDT |
| 2023-08-21 |
4.8492 USDT |
1,767.7760 |
4.6552 USDT |
4.4862 USDT |
5.3991 USDT |
5.1578 USDT |
| 2023-08-20 |
4.9652 USDT |
2,367.0291 |
5.0576 USDT |
4.5858 USDT |
5.1460 USDT |
4.6759 USDT |
| 2023-08-19 |
5.4510 USDT |
726.3914 |
5.7147 USDT |
4.9997 USDT |
5.7649 USDT |
5.2643 USDT |
| 2023-08-18 |
5.8065 USDT |
1,571.0794 |
6.2949 USDT |
5.4354 USDT |
6.4788 USDT |
5.7868 USDT |
| 2023-08-17 |
5.2925 USDT |
122.1598 |
5.0333 USDT |
4.8601 USDT |
6.1177 USDT |
6.1177 USDT |
| 2023-08-16 |
4.6417 USDT |
484.1636 |
4.0323 USDT |
4.0323 USDT |
5.3340 USDT |
5.0036 USDT |
| 2023-08-15 |
3.3126 USDT |
2,984.4472 |
3.1225 USDT |
3.0865 USDT |
4.3730 USDT |
4.1301 USDT |
| 2023-08-14 |
3.1911 USDT |
358.7944 |
3.2728 USDT |
3.0297 USDT |
3.2728 USDT |
3.2074 USDT |
| 2023-08-13 |
3.2146 USDT |
1,127.6240 |
3.1320 USDT |
3.0939 USDT |
3.2535 USDT |
3.1168 USDT |
| 2023-08-12 |
3.0605 USDT |
144.8409 |
2.9628 USDT |
2.8920 USDT |
3.2003 USDT |
3.1765 USDT |
| 2023-08-11 |
3.0595 USDT |
518.4411 |
2.9790 USDT |
2.9787 USDT |
3.1549 USDT |
2.9949 USDT |
| 2023-08-10 |
3.1887 USDT |
4,668.7516 |
3.2740 USDT |
3.0667 USDT |
3.3731 USDT |
3.0673 USDT |
| 2023-08-09 |
3.0848 USDT |
3,011.4326 |
3.0238 USDT |
2.9680 USDT |
3.2740 USDT |
3.1886 USDT |
| 2023-08-08 |
2.6293 USDT |
12,467.2372 |
3.1100 USDT |
2.3487 USDT |
3.1100 USDT |
3.0123 USDT |
| 2023-08-07 |
3.3527 USDT |
2,515.1491 |
3.2539 USDT |
3.0803 USDT |
3.6911 USDT |
3.3537 USDT |
| 2023-08-06 |
3.9416 USDT |
1,611.2570 |
4.1183 USDT |
3.4954 USDT |
4.1183 USDT |
3.4954 USDT |
| 2023-08-05 |
4.2178 USDT |
1,020.0129 |
4.2331 USDT |
4.1190 USDT |
4.3125 USDT |
4.1794 USDT |
| 2023-08-04 |
4.2881 USDT |
51.5498 |
4.0755 USDT |
4.0755 USDT |
4.2900 USDT |
4.2900 USDT |
| 2023-08-03 |
3.9780 USDT |
64.2610 |
3.9885 USDT |
3.9334 USDT |
4.1416 USDT |
4.0383 USDT |
| 2023-08-02 |
3.6926 USDT |
266.6646 |
3.6480 USDT |
3.4421 USDT |
3.9879 USDT |
3.8903 USDT |
| 2023-08-01 |
4.0524 USDT |
414.8045 |
3.7979 USDT |
3.7979 USDT |
4.2532 USDT |
3.8765 USDT |
| 2023-07-31 |
3.7915 USDT |
6,001.4277 |
3.7611 USDT |
3.5662 USDT |
3.9255 USDT |
3.8438 USDT |
| 2023-07-30 |
3.9205 USDT |
144.4406 |
3.7365 USDT |
3.6588 USDT |
4.1246 USDT |
3.9586 USDT |
| 2023-07-29 |
3.8765 USDT |
41.0526 |
3.9071 USDT |
3.8159 USDT |
3.9071 USDT |
3.8832 USDT |
| 2023-07-28 |
4.0476 USDT |
0.8182 |
4.0864 USDT |
3.9431 USDT |
4.1493 USDT |
3.9431 USDT |
| 2023-07-27 |
3.9404 USDT |
80.6597 |
3.9129 USDT |
3.7829 USDT |
4.0149 USDT |
3.9486 USDT |
| 2023-07-26 |
4.2139 USDT |
967.9667 |
4.0576 USDT |
3.9430 USDT |
4.4213 USDT |
3.9430 USDT |
| 2023-07-25 |
4.0682 USDT |
435.0246 |
4.0232 USDT |
3.8993 USDT |
4.1965 USDT |
4.0336 USDT |
| 2023-07-24 |
3.2653 USDT |
6,872.0564 |
3.3300 USDT |
2.8362 USDT |
4.1111 USDT |
3.9445 USDT |
| 2023-07-23 |
3.3699 USDT |
410.8992 |
3.6921 USDT |
3.1654 USDT |
3.6949 USDT |
3.4327 USDT |
| 2023-07-22 |
3.5087 USDT |
12.3048 |
3.5098 USDT |
3.4541 USDT |
3.5145 USDT |
3.5145 USDT |