Identifier on Kucoin: ID3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
1.6915 USDT |
5,376.9167 |
1.7747 USDT |
1.5731 USDT |
1.8318 USDT |
1.6686 USDT |
| 2023-06-01 |
1.6927 USDT |
6,888.3577 |
1.7316 USDT |
1.6118 USDT |
1.8184 USDT |
1.6779 USDT |
| 2023-05-31 |
1.7075 USDT |
11,086.8315 |
1.5501 USDT |
1.5501 USDT |
1.8300 USDT |
1.7609 USDT |
| 2023-05-30 |
1.4842 USDT |
20,443.1756 |
1.3545 USDT |
1.3525 USDT |
1.5722 USDT |
1.5118 USDT |
| 2023-05-29 |
1.3234 USDT |
47,443.7091 |
1.3125 USDT |
1.2090 USDT |
1.4494 USDT |
1.3822 USDT |
| 2023-05-28 |
1.4614 USDT |
22,933.1223 |
1.6959 USDT |
1.2627 USDT |
1.7089 USDT |
1.3607 USDT |
| 2023-05-27 |
1.7421 USDT |
4,857.5161 |
1.8319 USDT |
1.6568 USDT |
1.8715 USDT |
1.7742 USDT |
| 2023-05-26 |
1.8222 USDT |
5,659.9031 |
1.9408 USDT |
1.6572 USDT |
1.9925 USDT |
1.8011 USDT |
| 2023-05-25 |
1.9805 USDT |
2,675.0946 |
1.9525 USDT |
1.9052 USDT |
2.1526 USDT |
1.9052 USDT |
| 2023-05-24 |
1.8319 USDT |
13,887.5728 |
1.6883 USDT |
1.5752 USDT |
2.0800 USDT |
1.9233 USDT |
| 2023-05-23 |
1.7702 USDT |
4,044.5982 |
1.8838 USDT |
1.6489 USDT |
1.9299 USDT |
1.6851 USDT |
| 2023-05-22 |
1.8386 USDT |
10,455.4905 |
1.8103 USDT |
1.8006 USDT |
1.9342 USDT |
1.8500 USDT |
| 2023-05-21 |
1.6784 USDT |
7,374.8568 |
1.6684 USDT |
1.5113 USDT |
1.8714 USDT |
1.8122 USDT |
| 2023-05-20 |
1.7016 USDT |
3,699.5957 |
1.6040 USDT |
1.6040 USDT |
1.7299 USDT |
1.6988 USDT |
| 2023-05-19 |
1.6357 USDT |
79,452.1319 |
1.6389 USDT |
1.5577 USDT |
1.7465 USDT |
1.6144 USDT |
| 2023-05-18 |
1.7397 USDT |
64,955.5515 |
1.7171 USDT |
1.4706 USDT |
1.9252 USDT |
1.6377 USDT |
| 2023-05-17 |
1.8167 USDT |
26,414.1022 |
1.7727 USDT |
1.6200 USDT |
2.0478 USDT |
1.7496 USDT |
| 2023-05-16 |
1.7286 USDT |
16,215.1804 |
1.5498 USDT |
1.5178 USDT |
1.8266 USDT |
1.7659 USDT |
| 2023-05-15 |
1.5097 USDT |
18,555.1074 |
1.5599 USDT |
1.4180 USDT |
1.6470 USDT |
1.5172 USDT |
| 2023-05-14 |
1.4523 USDT |
84,207.7645 |
1.8045 USDT |
1.2528 USDT |
1.9487 USDT |
1.5501 USDT |
| 2023-05-13 |
1.8182 USDT |
42,547.1270 |
1.8247 USDT |
1.6325 USDT |
1.9656 USDT |
1.7431 USDT |
| 2023-05-12 |
2.1167 USDT |
11,791.4450 |
2.3215 USDT |
1.8474 USDT |
2.4749 USDT |
1.8725 USDT |
| 2023-05-11 |
2.1612 USDT |
10,175.6521 |
1.7784 USDT |
1.7784 USDT |
2.4327 USDT |
2.3558 USDT |
| 2023-05-10 |
1.9231 USDT |
27,790.9122 |
2.0391 USDT |
1.6006 USDT |
2.1959 USDT |
1.9153 USDT |
| 2023-05-09 |
2.0210 USDT |
23,028.6145 |
2.0737 USDT |
1.8707 USDT |
2.1738 USDT |
2.0653 USDT |
| 2023-05-08 |
1.8462 USDT |
26,314.6709 |
1.5736 USDT |
1.5054 USDT |
2.1420 USDT |
2.0659 USDT |
| 2023-05-07 |
1.4758 USDT |
12,408.6359 |
1.5648 USDT |
1.3390 USDT |
1.6200 USDT |
1.4625 USDT |
| 2023-05-06 |
1.5612 USDT |
14,623.5264 |
1.3729 USDT |
1.2732 USDT |
1.7392 USDT |
1.5724 USDT |
| 2023-05-05 |
1.2741 USDT |
23,235.3973 |
1.2010 USDT |
1.1786 USDT |
1.4773 USDT |
1.3417 USDT |
| 2023-05-04 |
1.1250 USDT |
14,506.5587 |
1.0746 USDT |
1.0425 USDT |
1.2586 USDT |
1.2586 USDT |
| 2023-05-03 |
1.2207 USDT |
24,052.5495 |
1.0573 USDT |
1.0573 USDT |
1.3157 USDT |
1.1771 USDT |
| 2023-05-02 |
1.0234 USDT |
41,918.2775 |
1.0176 USDT |
0.9464 USDT |
1.0781 USDT |
1.0491 USDT |
| 2023-05-01 |
1.0358 USDT |
71,873.7869 |
0.9536 USDT |
0.9342 USDT |
1.1099 USDT |
1.0255 USDT |
| 2023-04-30 |
0.8909 USDT |
82,249.7339 |
0.8761 USDT |
0.8147 USDT |
0.9749 USDT |
0.9546 USDT |
| 2023-04-29 |
0.8387 USDT |
40,345.4603 |
0.8016 USDT |
0.7846 USDT |
0.8859 USDT |
0.8736 USDT |
| 2023-04-28 |
0.7105 USDT |
99,101.3902 |
0.6460 USDT |
0.6329 USDT |
0.8204 USDT |
0.7943 USDT |
| 2023-04-27 |
0.6261 USDT |
214,443.1386 |
0.7937 USDT |
0.5338 USDT |
0.7968 USDT |
0.5965 USDT |
| 2023-04-26 |
0.6983 USDT |
193,377.6565 |
0.9059 USDT |
0.5758 USDT |
0.9098 USDT |
0.7573 USDT |
| 2023-04-25 |
0.9426 USDT |
90,550.2526 |
0.8419 USDT |
0.8138 USDT |
1.0638 USDT |
0.8845 USDT |
| 2023-04-24 |
0.9013 USDT |
107,491.6263 |
0.9360 USDT |
0.7776 USDT |
1.0168 USDT |
0.8263 USDT |
| 2023-04-23 |
0.8679 USDT |
106,295.7046 |
0.6994 USDT |
0.6994 USDT |
0.9757 USDT |
0.9289 USDT |
| 2023-04-22 |
0.7701 USDT |
104,717.5512 |
0.7401 USDT |
0.7150 USDT |
0.8366 USDT |
0.7733 USDT |
| 2023-04-21 |
0.7055 USDT |
272,530.7954 |
0.7360 USDT |
0.5596 USDT |
0.8440 USDT |
0.7294 USDT |
| 2023-04-20 |
0.6612 USDT |
238,881.0141 |
0.6476 USDT |
0.5636 USDT |
0.8000 USDT |
0.7370 USDT |
| 2023-04-19 |
0.5742 USDT |
313,145.5718 |
0.4749 USDT |
0.4171 USDT |
0.6805 USDT |
0.6485 USDT |
| 2023-04-18 |
0.4167 USDT |
511,427.4378 |
0.4079 USDT |
0.3273 USDT |
0.4931 USDT |
0.4529 USDT |
| 2023-04-17 |
0.4741 USDT |
560,763.9240 |
0.5117 USDT |
0.3190 USDT |
0.6732 USDT |
0.3657 USDT |
| 2023-04-16 |
0.5560 USDT |
569,923.6663 |
0.8170 USDT |
0.4255 USDT |
0.8925 USDT |
0.5230 USDT |
| 2023-04-15 |
0.8995 USDT |
341,488.2641 |
0.9128 USDT |
0.7192 USDT |
1.0635 USDT |
0.9687 USDT |
| 2023-04-14 |
1.4372 USDT |
387,245.6401 |
4.2034 USDT |
0.9686 USDT |
4.2914 USDT |
1.0835 USDT |