Identifier on Kucoin: IDEA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-25 |
0.3376 USDT |
1,582,437.4830 |
0.3411 USDT |
0.3150 USDT |
0.3548 USDT |
0.3167 USDT |
| 2021-04-24 |
0.3423 USDT |
2,550,478.4473 |
0.3468 USDT |
0.3178 USDT |
0.3750 USDT |
0.3410 USDT |
| 2021-04-23 |
0.3196 USDT |
2,035,589.1419 |
0.3550 USDT |
0.2792 USDT |
0.3600 USDT |
0.3483 USDT |
| 2021-04-22 |
0.3398 USDT |
175,221.4465 |
0.3358 USDT |
0.3301 USDT |
0.3534 USDT |
0.3398 USDT |
| 2021-04-21 |
0.3660 USDT |
1,561,529.5341 |
0.3700 USDT |
0.3400 USDT |
0.3905 USDT |
0.3502 USDT |
| 2021-04-20 |
0.3445 USDT |
1,671,867.2890 |
0.3900 USDT |
0.3056 USDT |
0.3900 USDT |
0.3848 USDT |
| 2021-04-19 |
0.4084 USDT |
1,981,135.4178 |
0.4087 USDT |
0.3659 USDT |
0.4414 USDT |
0.3894 USDT |
| 2021-04-18 |
0.4088 USDT |
1,634,585.0882 |
0.4788 USDT |
0.3621 USDT |
0.4900 USDT |
0.4111 USDT |
| 2021-04-17 |
0.5006 USDT |
1,524,554.4512 |
0.5281 USDT |
0.4268 USDT |
0.5293 USDT |
0.4708 USDT |
| 2021-04-16 |
0.5189 USDT |
1,643,463.1058 |
0.5216 USDT |
0.4866 USDT |
0.6280 USDT |
0.5477 USDT |
| 2021-04-15 |
0.5165 USDT |
1,131,815.6166 |
0.5023 USDT |
0.4950 USDT |
0.5451 USDT |
0.5178 USDT |
| 2021-04-14 |
0.5363 USDT |
1,457,858.9348 |
0.5709 USDT |
0.4688 USDT |
0.5940 USDT |
0.5390 USDT |
| 2021-04-13 |
0.6051 USDT |
994,043.0414 |
0.6065 USDT |
0.5398 USDT |
0.6760 USDT |
0.5762 USDT |
| 2021-04-12 |
0.6594 USDT |
1,211,144.4920 |
0.6051 USDT |
0.5801 USDT |
0.7500 USDT |
0.6057 USDT |
| 2021-04-11 |
0.6219 USDT |
2,582,080.8397 |
0.4940 USDT |
0.4884 USDT |
0.7400 USDT |
0.6066 USDT |
| 2021-04-10 |
0.5124 USDT |
1,014,247.5864 |
0.5299 USDT |
0.4900 USDT |
0.5408 USDT |
0.4940 USDT |
| 2021-04-09 |
0.5171 USDT |
1,171,121.7319 |
0.5179 USDT |
0.5000 USDT |
0.5581 USDT |
0.5257 USDT |
| 2021-04-08 |
0.5488 USDT |
1,195,253.8645 |
0.5354 USDT |
0.5044 USDT |
0.5989 USDT |
0.5210 USDT |
| 2021-04-07 |
0.5615 USDT |
2,186,325.1917 |
0.5635 USDT |
0.4726 USDT |
0.6484 USDT |
0.5610 USDT |
| 2021-04-06 |
0.5196 USDT |
3,296,325.5669 |
0.4094 USDT |
0.3586 USDT |
0.6600 USDT |
0.5610 USDT |
| 2021-04-05 |
0.3592 USDT |
1,518,920.9496 |
0.3380 USDT |
0.3020 USDT |
0.4310 USDT |
0.3326 USDT |
| 2021-04-04 |
0.3137 USDT |
861,874.4449 |
0.3020 USDT |
0.2965 USDT |
0.3362 USDT |
0.3332 USDT |
| 2021-04-03 |
0.3214 USDT |
1,229,133.4774 |
0.3157 USDT |
0.2950 USDT |
0.3515 USDT |
0.3430 USDT |
| 2021-04-02 |
0.3003 USDT |
1,181,697.2470 |
0.2829 USDT |
0.2738 USDT |
0.3234 USDT |
0.3188 USDT |
| 2021-04-01 |
0.2753 USDT |
1,026,581.2452 |
0.2618 USDT |
0.2616 USDT |
0.3004 USDT |
0.2852 USDT |
| 2021-03-31 |
0.2653 USDT |
793,735.7064 |
0.2719 USDT |
0.2549 USDT |
0.2760 USDT |
0.2629 USDT |
| 2021-03-30 |
0.2819 USDT |
870,816.2968 |
0.2885 USDT |
0.2570 USDT |
0.2939 USDT |
0.2717 USDT |
| 2021-03-29 |
0.2939 USDT |
895,710.8741 |
0.3175 USDT |
0.2708 USDT |
0.3219 USDT |
0.2873 USDT |
| 2021-03-28 |
0.3054 USDT |
349,296.6982 |
0.3093 USDT |
0.3000 USDT |
0.3189 USDT |
0.3076 USDT |
| 2021-03-27 |
0.3012 USDT |
371,286.4586 |
0.3040 USDT |
0.2900 USDT |
0.3109 USDT |
0.3081 USDT |
| 2021-03-26 |
0.2995 USDT |
393,374.2805 |
0.2995 USDT |
0.2850 USDT |
0.3179 USDT |
0.3080 USDT |
| 2021-03-25 |
0.3129 USDT |
476,029.8825 |
0.3070 USDT |
0.2800 USDT |
0.3499 USDT |
0.2998 USDT |
| 2021-03-24 |
0.3388 USDT |
674,151.0783 |
0.3170 USDT |
0.3104 USDT |
0.3610 USDT |
0.3150 USDT |
| 2021-03-23 |
0.3305 USDT |
697,012.6612 |
0.3122 USDT |
0.3076 USDT |
0.3610 USDT |
0.3414 USDT |
| 2021-03-22 |
0.3268 USDT |
705,223.3005 |
0.3325 USDT |
0.3050 USDT |
0.3600 USDT |
0.3162 USDT |
| 2021-03-21 |
0.3416 USDT |
1,010,799.0135 |
0.3887 USDT |
0.3011 USDT |
0.3918 USDT |
0.3326 USDT |
| 2021-03-20 |
0.3312 USDT |
1,076,859.6795 |
0.3486 USDT |
0.2900 USDT |
0.3886 USDT |
0.3582 USDT |
| 2021-03-19 |
0.3085 USDT |
853,010.2388 |
0.2968 USDT |
0.2860 USDT |
0.3500 USDT |
0.3500 USDT |
| 2021-03-18 |
0.3035 USDT |
890,964.6683 |
0.3088 USDT |
0.2860 USDT |
0.3256 USDT |
0.2952 USDT |
| 2021-03-17 |
0.3465 USDT |
1,015,197.8222 |
0.3416 USDT |
0.2907 USDT |
0.4028 USDT |
0.3028 USDT |
| 2021-03-16 |
0.3321 USDT |
1,520,987.0705 |
0.3629 USDT |
0.2551 USDT |
0.3963 USDT |
0.3434 USDT |
| 2021-03-15 |
0.4155 USDT |
2,063,753.1757 |
0.4685 USDT |
0.3411 USDT |
0.4990 USDT |
0.4447 USDT |
| 2021-03-14 |
0.3231 USDT |
686,018.0972 |
0.2921 USDT |
0.2921 USDT |
0.3500 USDT |
0.2952 USDT |
| 2021-03-13 |
0.2686 USDT |
712,206.3480 |
0.2384 USDT |
0.2348 USDT |
0.2853 USDT |
0.2831 USDT |
| 2021-03-12 |
0.2828 USDT |
1,287,837.6354 |
0.2836 USDT |
0.2405 USDT |
0.3297 USDT |
0.2512 USDT |
| 2021-03-11 |
0.3040 USDT |
1,561,277.2074 |
0.3832 USDT |
0.2181 USDT |
0.3900 USDT |
0.2872 USDT |
| 2021-03-10 |
0.3159 USDT |
2,610,431.2763 |
0.2229 USDT |
0.2039 USDT |
0.3988 USDT |
0.3337 USDT |
| 2021-03-09 |
0.1763 USDT |
1,958,140.5945 |
0.1719 USDT |
0.1673 USDT |
0.1965 USDT |
0.1942 USDT |
| 2021-03-08 |
0.1753 USDT |
737,950.0481 |
0.1766 USDT |
0.1630 USDT |
0.1818 USDT |
0.1711 USDT |
| 2021-03-07 |
0.1781 USDT |
676,630.2174 |
0.1816 USDT |
0.1700 USDT |
0.1847 USDT |
0.1709 USDT |