Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.6450 USDT |
86,238.9000 |
1.6733 USDT |
1.6167 USDT |
1.6819 USDT |
1.6428 USDT |
| 2025-12-19 |
1.6305 USDT |
69,388.2000 |
1.5821 USDT |
1.5792 USDT |
1.6946 USDT |
1.6793 USDT |
| 2025-12-18 |
1.6225 USDT |
72,981.1000 |
1.6325 USDT |
1.5723 USDT |
1.7177 USDT |
1.7102 USDT |
| 2025-12-17 |
1.7097 USDT |
98,292.8823 |
1.6945 USDT |
1.6267 USDT |
1.7833 USDT |
1.6281 USDT |
| 2025-12-16 |
1.7034 USDT |
42,370.2000 |
1.7102 USDT |
1.6699 USDT |
1.7358 USDT |
1.6914 USDT |
| 2025-12-15 |
1.8090 USDT |
59,746.3000 |
1.8043 USDT |
1.7332 USDT |
1.8676 USDT |
1.7531 USDT |
| 2025-12-14 |
1.8656 USDT |
41,698.7000 |
1.9114 USDT |
1.8184 USDT |
1.9114 USDT |
1.8327 USDT |
| 2025-12-13 |
1.8847 USDT |
42,568.3000 |
1.8793 USDT |
1.8670 USDT |
1.9049 USDT |
1.8862 USDT |
| 2025-12-12 |
1.9078 USDT |
100,354.5000 |
2.0232 USDT |
1.8200 USDT |
2.0366 USDT |
1.8708 USDT |
| 2025-12-11 |
1.9982 USDT |
42,868.5000 |
2.0743 USDT |
1.9662 USDT |
2.0815 USDT |
2.0022 USDT |
| 2025-12-10 |
2.1566 USDT |
60,818.0000 |
2.2187 USDT |
2.1105 USDT |
2.2226 USDT |
2.1267 USDT |
| 2025-12-09 |
2.1669 USDT |
114,287.0000 |
2.1501 USDT |
2.0530 USDT |
2.2729 USDT |
2.2118 USDT |
| 2025-12-08 |
2.1603 USDT |
92,658.7000 |
2.0792 USDT |
2.0614 USDT |
2.2283 USDT |
2.1270 USDT |
| 2025-12-07 |
2.1566 USDT |
77,193.6000 |
2.2096 USDT |
2.0498 USDT |
2.2317 USDT |
2.1783 USDT |
| 2025-12-06 |
2.2067 USDT |
36,626.9000 |
2.1941 USDT |
2.1565 USDT |
2.2523 USDT |
2.2075 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 |