Identifier on Kucoin: INFRA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
1.0303 USDT |
99,254.1210 |
1.0356 USDT |
1.0020 USDT |
1.0436 USDT |
1.0079 USDT |
| 2024-04-30 |
1.0439 USDT |
92,936.4659 |
1.0491 USDT |
1.0221 USDT |
1.0553 USDT |
1.0300 USDT |
| 2024-04-29 |
1.0652 USDT |
134,942.7627 |
1.0719 USDT |
1.0568 USDT |
1.0774 USDT |
1.0588 USDT |
| 2024-04-28 |
1.0644 USDT |
179,039.2129 |
1.0475 USDT |
1.0474 USDT |
1.0730 USDT |
1.0696 USDT |
| 2024-04-27 |
1.0566 USDT |
149,260.2541 |
1.0602 USDT |
1.0500 USDT |
1.0646 USDT |
1.0520 USDT |
| 2024-04-26 |
1.0618 USDT |
166,143.5190 |
1.0738 USDT |
1.0553 USDT |
1.0738 USDT |
1.0620 USDT |
| 2024-04-25 |
1.0792 USDT |
85,193.9216 |
1.0850 USDT |
1.0699 USDT |
1.0920 USDT |
1.0744 USDT |
| 2024-04-24 |
1.0939 USDT |
141,060.3093 |
1.0948 USDT |
1.0828 USDT |
1.1015 USDT |
1.0853 USDT |
| 2024-04-23 |
1.0986 USDT |
130,604.0874 |
1.1034 USDT |
1.0908 USDT |
1.1096 USDT |
1.0920 USDT |
| 2024-04-22 |
1.1114 USDT |
168,214.9787 |
1.1099 USDT |
1.0987 USDT |
1.1217 USDT |
1.1035 USDT |
| 2024-04-21 |
1.1071 USDT |
4,126.0309 |
1.1082 USDT |
1.1035 USDT |
1.1150 USDT |
1.1139 USDT |
| 2024-04-20 |
1.1038 USDT |
49,624.7302 |
1.0888 USDT |
1.0887 USDT |
1.1096 USDT |
1.1070 USDT |
| 2024-04-19 |
1.1092 USDT |
127,725.0199 |
1.1424 USDT |
1.0768 USDT |
1.1427 USDT |
1.0895 USDT |
| 2024-04-18 |
1.1342 USDT |
101,637.5294 |
1.1307 USDT |
1.1238 USDT |
1.1457 USDT |
1.1361 USDT |
| 2024-04-17 |
1.1161 USDT |
83,837.9542 |
1.1139 USDT |
1.1109 USDT |
1.1317 USDT |
1.1277 USDT |
| 2024-04-16 |
1.1166 USDT |
47,931.4326 |
1.1141 USDT |
1.1133 USDT |
1.1254 USDT |
1.1142 USDT |
| 2024-04-15 |
1.1142 USDT |
90,062.4744 |
1.1108 USDT |
1.1079 USDT |
1.1267 USDT |
1.1146 USDT |
| 2024-04-14 |
1.1009 USDT |
163,767.7271 |
1.0932 USDT |
1.0907 USDT |
1.1111 USDT |
1.1065 USDT |
| 2024-04-13 |
1.1791 USDT |
61,736.3862 |
1.1936 USDT |
1.1428 USDT |
1.2019 USDT |
1.1435 USDT |
| 2024-04-12 |
1.1773 USDT |
148,064.0839 |
1.1531 USDT |
1.1527 USDT |
1.2601 USDT |
1.1762 USDT |
| 2024-04-11 |
1.1180 USDT |
157,279.8935 |
1.0911 USDT |
1.0888 USDT |
1.1480 USDT |
1.1436 USDT |
| 2024-04-10 |
1.0889 USDT |
153,251.3332 |
1.0811 USDT |
1.0784 USDT |
1.1000 USDT |
1.0920 USDT |
| 2024-04-09 |
1.0831 USDT |
119,976.7761 |
1.0942 USDT |
1.0642 USDT |
1.0967 USDT |
1.0789 USDT |
| 2024-04-08 |
1.1186 USDT |
89,185.9363 |
1.1260 USDT |
1.0986 USDT |
1.1310 USDT |
1.1044 USDT |
| 2024-04-07 |
1.1522 USDT |
143,356.6292 |
1.1618 USDT |
1.1254 USDT |
1.1694 USDT |
1.1264 USDT |
| 2024-04-06 |
1.1576 USDT |
112,657.7918 |
1.1528 USDT |
1.1527 USDT |
1.1643 USDT |
1.1607 USDT |
| 2024-04-05 |
1.2539 USDT |
165,144.5627 |
1.2691 USDT |
1.1920 USDT |
1.2787 USDT |
1.1933 USDT |
| 2024-04-04 |
1.3012 USDT |
118,780.6664 |
1.3190 USDT |
1.2516 USDT |
1.3443 USDT |
1.2706 USDT |
| 2024-04-03 |
1.3599 USDT |
144,710.8467 |
1.3662 USDT |
1.2795 USDT |
1.4000 USDT |
1.3181 USDT |
| 2024-04-02 |
1.3693 USDT |
115,248.6095 |
1.3754 USDT |
1.3342 USDT |
1.3961 USDT |
1.3681 USDT |
| 2024-04-01 |
1.3844 USDT |
104,628.0784 |
1.3553 USDT |
1.3530 USDT |
1.4112 USDT |
1.3755 USDT |
| 2024-03-31 |
1.3608 USDT |
160,047.9508 |
1.3160 USDT |
1.3140 USDT |
1.4538 USDT |
1.3507 USDT |
| 2024-03-30 |
1.2741 USDT |
105,316.2036 |
1.2313 USDT |
1.2192 USDT |
1.3200 USDT |
1.3181 USDT |
| 2024-03-29 |
1.2008 USDT |
140,606.8072 |
1.1786 USDT |
1.1783 USDT |
1.2412 USDT |
1.2289 USDT |
| 2024-03-28 |
1.1942 USDT |
155,928.2664 |
1.2040 USDT |
1.1826 USDT |
1.2113 USDT |
1.1891 USDT |
| 2024-03-27 |
1.2265 USDT |
126,235.8604 |
1.2412 USDT |
1.1941 USDT |
1.2475 USDT |
1.2080 USDT |
| 2024-03-26 |
1.3225 USDT |
107,941.0694 |
1.3331 USDT |
1.2599 USDT |
1.3428 USDT |
1.2651 USDT |
| 2024-03-25 |
1.3383 USDT |
72,071.4353 |
1.3473 USDT |
1.3330 USDT |
1.3516 USDT |
1.3333 USDT |
| 2024-03-24 |
1.3541 USDT |
31,312.4330 |
1.3620 USDT |
1.3467 USDT |
1.3665 USDT |
1.3481 USDT |
| 2024-03-23 |
1.4036 USDT |
82,633.6501 |
1.4240 USDT |
1.3640 USDT |
1.4370 USDT |
1.3712 USDT |
| 2024-03-22 |
1.4919 USDT |
121,971.3563 |
1.5339 USDT |
1.4352 USDT |
1.5407 USDT |
1.4393 USDT |
| 2024-03-21 |
1.5435 USDT |
130,419.0623 |
1.5504 USDT |
1.5333 USDT |
1.5514 USDT |
1.5380 USDT |
| 2024-03-20 |
1.5486 USDT |
83,722.6999 |
1.5511 USDT |
1.5397 USDT |
1.5570 USDT |
1.5480 USDT |
| 2024-03-19 |
1.5730 USDT |
80,689.7327 |
1.5793 USDT |
1.5617 USDT |
1.5865 USDT |
1.5637 USDT |
| 2024-03-18 |
1.6303 USDT |
85,591.5690 |
1.6435 USDT |
1.5777 USDT |
1.6480 USDT |
1.5792 USDT |
| 2024-03-17 |
1.6486 USDT |
19,708.8713 |
1.6565 USDT |
1.6330 USDT |
1.6716 USDT |
1.6420 USDT |
| 2024-03-16 |
1.6741 USDT |
63,273.9995 |
1.6682 USDT |
1.6580 USDT |
1.6866 USDT |
1.6589 USDT |
| 2024-03-15 |
1.6977 USDT |
66,513.8397 |
1.7902 USDT |
1.6659 USDT |
1.7902 USDT |
1.6668 USDT |
| 2024-03-14 |
1.8056 USDT |
37,987.3244 |
1.8196 USDT |
1.7896 USDT |
1.8205 USDT |
1.7901 USDT |
| 2024-03-13 |
1.8472 USDT |
45,160.2182 |
1.9173 USDT |
1.7832 USDT |
1.9210 USDT |
1.8146 USDT |