Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
2.1668 USDT |
1,951.4000 |
2.1941 USDT |
2.1565 USDT |
2.1941 USDT |
2.1565 USDT |
| 2025-12-05 |
2.3124 USDT |
19,534.5000 |
2.3529 USDT |
2.2461 USDT |
2.3901 USDT |
2.2698 USDT |
| 2025-12-04 |
2.3874 USDT |
78,020.0000 |
2.3839 USDT |
2.2868 USDT |
2.4498 USDT |
2.3500 USDT |
| 2025-12-03 |
2.3229 USDT |
83,338.3000 |
2.3175 USDT |
2.2536 USDT |
2.4002 USDT |
2.3834 USDT |
| 2025-12-02 |
2.2716 USDT |
95,476.8000 |
2.2695 USDT |
2.1396 USDT |
2.4577 USDT |
2.2953 USDT |
| 2025-12-01 |
2.3391 USDT |
151,362.4000 |
2.5207 USDT |
2.1899 USDT |
2.6106 USDT |
2.2336 USDT |
| 2025-11-30 |
2.5506 USDT |
205,784.3000 |
2.5099 USDT |
2.4019 USDT |
2.7298 USDT |
2.5511 USDT |
| 2025-11-29 |
2.5594 USDT |
61,845.4000 |
2.5719 USDT |
2.5163 USDT |
2.6306 USDT |
2.5277 USDT |
| 2025-11-28 |
2.5868 USDT |
134,458.1899 |
2.5869 USDT |
2.5090 USDT |
2.7298 USDT |
2.5953 USDT |
| 2025-11-27 |
2.6275 USDT |
91,176.6000 |
2.6949 USDT |
2.5561 USDT |
2.7439 USDT |
2.5965 USDT |
| 2025-11-26 |
2.8777 USDT |
356,128.1000 |
3.0025 USDT |
2.6075 USDT |
3.2520 USDT |
2.7138 USDT |
| 2025-11-25 |
2.6142 USDT |
259,107.0000 |
2.4886 USDT |
2.3739 USDT |
2.8546 USDT |
2.7696 USDT |
| 2025-11-24 |
2.3776 USDT |
208,187.6000 |
2.4552 USDT |
2.2631 USDT |
2.5246 USDT |
2.3682 USDT |
| 2025-11-23 |
2.2586 USDT |
63,052.0000 |
2.2840 USDT |
2.1991 USDT |
2.3360 USDT |
2.3327 USDT |
| 2025-11-22 |
2.2901 USDT |
57,390.1000 |
2.3855 USDT |
2.2165 USDT |
2.3917 USDT |
2.2611 USDT |
| 2025-11-21 |
2.3597 USDT |
142,610.8000 |
2.5105 USDT |
2.2109 USDT |
2.5769 USDT |
2.3359 USDT |
| 2025-11-20 |
2.6922 USDT |
133,247.6000 |
2.7657 USDT |
2.4764 USDT |
2.8601 USDT |
2.4834 USDT |
| 2025-11-19 |
2.8814 USDT |
210,575.0000 |
2.8470 USDT |
2.6408 USDT |
3.0649 USDT |
2.6548 USDT |
| 2025-11-18 |
2.7293 USDT |
65,327.7000 |
2.7614 USDT |
2.6510 USDT |
2.8263 USDT |
2.6929 USDT |
| 2025-11-17 |
2.8737 USDT |
81,956.0000 |
2.9530 USDT |
2.7407 USDT |
2.9650 USDT |
2.7619 USDT |
| 2025-11-16 |
2.9912 USDT |
46,422.1000 |
3.1525 USDT |
2.8844 USDT |
3.1525 USDT |
2.8969 USDT |
| 2025-11-15 |
3.1085 USDT |
87,339.1000 |
3.0191 USDT |
2.9362 USDT |
3.2959 USDT |
3.1990 USDT |
| 2025-11-14 |
3.2724 USDT |
159,626.6000 |
3.5572 USDT |
3.0384 USDT |
3.5627 USDT |
3.0873 USDT |
| 2025-11-13 |
3.8059 USDT |
337,528.5000 |
3.7327 USDT |
3.2650 USDT |
4.1850 USDT |
3.4966 USDT |
| 2025-11-12 |
3.9875 USDT |
161,191.7000 |
3.5587 USDT |
3.5587 USDT |
4.3118 USDT |
3.9627 USDT |
| 2025-11-11 |
3.8557 USDT |
86,556.9000 |
3.9149 USDT |
3.6449 USDT |
4.0316 USDT |
3.7482 USDT |
| 2025-11-10 |
3.7919 USDT |
13,630.5000 |
3.7825 USDT |
3.7052 USDT |
3.9060 USDT |
3.7391 USDT |
| 2025-11-09 |
3.7934 USDT |
138,624.1000 |
3.8563 USDT |
3.4073 USDT |
4.0346 USDT |
3.8533 USDT |
| 2025-11-08 |
3.9415 USDT |
29,189.1000 |
3.9431 USDT |
3.7951 USDT |
4.0700 USDT |
3.8516 USDT |
| 2025-11-07 |
3.5961 USDT |
89,312.2000 |
3.3560 USDT |
3.3056 USDT |
3.7976 USDT |
3.7155 USDT |
| 2025-11-06 |
3.3950 USDT |
80,410.2000 |
3.5116 USDT |
3.2735 USDT |
3.5116 USDT |
3.3240 USDT |
| 2025-11-05 |
3.7158 USDT |
155,176.9000 |
3.7002 USDT |
3.4207 USDT |
4.0321 USDT |
3.6167 USDT |
| 2025-11-04 |
3.8026 USDT |
32,216.9000 |
3.9796 USDT |
3.6970 USDT |
4.0264 USDT |
3.7366 USDT |
| 2025-11-03 |
4.0628 USDT |
118,649.7000 |
4.3285 USDT |
3.8056 USDT |
4.3285 USDT |
3.9285 USDT |
| 2025-11-02 |
4.3601 USDT |
24,625.1997 |
4.4938 USDT |
4.1702 USDT |
4.4960 USDT |
4.1982 USDT |
| 2025-11-01 |
4.4884 USDT |
57,520.4000 |
4.3932 USDT |
4.3327 USDT |
4.6916 USDT |
4.4852 USDT |
| 2025-10-31 |
4.4032 USDT |
19,633.1000 |
4.4011 USDT |
4.3555 USDT |
4.4546 USDT |
4.4250 USDT |
| 2025-10-30 |
4.5234 USDT |
92,145.6000 |
4.8206 USDT |
4.2396 USDT |
4.8681 USDT |
4.3870 USDT |
| 2025-10-29 |
5.0161 USDT |
9,857.6000 |
5.0172 USDT |
4.9796 USDT |
5.0484 USDT |
4.9998 USDT |
| 2025-10-28 |
5.1806 USDT |
37,192.8000 |
5.1386 USDT |
5.1097 USDT |
5.2499 USDT |
5.2074 USDT |
| 2025-10-27 |
5.6528 USDT |
53,770.6000 |
5.4500 USDT |
5.4392 USDT |
5.9513 USDT |
5.4644 USDT |
| 2025-10-26 |
5.2327 USDT |
33,993.0000 |
5.2346 USDT |
5.0839 USDT |
5.4635 USDT |
5.4027 USDT |
| 2025-10-25 |
5.2701 USDT |
9,721.9000 |
5.4236 USDT |
5.1690 USDT |
5.4254 USDT |
5.1972 USDT |
| 2025-10-24 |
5.3031 USDT |
59,947.7000 |
5.1329 USDT |
5.0966 USDT |
5.4789 USDT |
5.4155 USDT |
| 2025-10-23 |
5.1867 USDT |
23,693.9000 |
5.1432 USDT |
5.1210 USDT |
5.2579 USDT |
5.2169 USDT |
| 2025-10-22 |
5.3111 USDT |
85,022.8000 |
5.4078 USDT |
5.0481 USDT |
5.5119 USDT |
5.0834 USDT |
| 2025-10-21 |
5.5809 USDT |
55,030.1000 |
5.5307 USDT |
5.2596 USDT |
5.7527 USDT |
5.6086 USDT |
| 2025-10-20 |
5.6649 USDT |
75,190.5000 |
5.3986 USDT |
5.2814 USDT |
5.9295 USDT |
5.5506 USDT |
| 2025-10-19 |
5.5012 USDT |
34,553.5284 |
5.5000 USDT |
5.3138 USDT |
5.6380 USDT |
5.5210 USDT |
| 2025-10-18 |
5.5270 USDT |
33,942.7000 |
5.5556 USDT |
5.4115 USDT |
5.6473 USDT |
5.5600 USDT |