Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-17 |
5.6717 USDT |
128,665.4000 |
5.5973 USDT |
5.3261 USDT |
6.0171 USDT |
5.7161 USDT |
| 2025-10-16 |
6.0824 USDT |
144,785.1217 |
6.0581 USDT |
5.5917 USDT |
6.5203 USDT |
5.6176 USDT |
| 2025-10-15 |
6.4681 USDT |
179,246.8000 |
6.6045 USDT |
6.0530 USDT |
6.7714 USDT |
6.0693 USDT |
| 2025-10-14 |
6.7501 USDT |
553,079.1000 |
6.9108 USDT |
6.0179 USDT |
7.4494 USDT |
6.6229 USDT |
| 2025-10-13 |
6.3874 USDT |
420,934.0000 |
5.6282 USDT |
5.5593 USDT |
7.2094 USDT |
6.9884 USDT |
| 2025-10-12 |
5.5791 USDT |
262,458.2000 |
5.3039 USDT |
5.1206 USDT |
5.9222 USDT |
5.7629 USDT |
| 2025-10-11 |
5.1859 USDT |
656,518.7000 |
4.5951 USDT |
4.0181 USDT |
6.3689 USDT |
5.7070 USDT |
| 2025-10-10 |
8.6268 USDT |
52,377.4000 |
8.8050 USDT |
8.1991 USDT |
8.9856 USDT |
8.1991 USDT |
| 2025-10-09 |
9.0747 USDT |
42,197.9000 |
9.2040 USDT |
8.8653 USDT |
9.3551 USDT |
8.8653 USDT |
| 2025-10-08 |
9.2351 USDT |
32,013.2711 |
9.3789 USDT |
9.0086 USDT |
9.4825 USDT |
9.2476 USDT |
| 2025-10-07 |
9.8828 USDT |
38,520.1353 |
10.3380 USDT |
9.4522 USDT |
10.4736 USDT |
9.4638 USDT |
| 2025-10-06 |
9.9742 USDT |
67,584.5000 |
9.5333 USDT |
9.4733 USDT |
10.5453 USDT |
9.9902 USDT |
| 2025-10-05 |
9.6143 USDT |
42,123.1000 |
9.6028 USDT |
9.3132 USDT |
9.8706 USDT |
9.5514 USDT |
| 2025-10-04 |
9.9238 USDT |
52,205.4000 |
10.0861 USDT |
9.4467 USDT |
10.3893 USDT |
9.6180 USDT |
| 2025-10-03 |
9.8610 USDT |
90,505.0000 |
9.2067 USDT |
8.9870 USDT |
10.4574 USDT |
10.0859 USDT |
| 2025-10-02 |
9.0704 USDT |
59,821.1000 |
8.8535 USDT |
8.7756 USDT |
9.3962 USDT |
9.1935 USDT |
| 2025-10-01 |
8.9207 USDT |
43,537.5000 |
8.9355 USDT |
8.5635 USDT |
9.2017 USDT |
8.9680 USDT |
| 2025-09-30 |
8.5796 USDT |
29,147.4000 |
8.7083 USDT |
8.4444 USDT |
8.8360 USDT |
8.4927 USDT |
| 2025-09-29 |
9.6375 USDT |
133,137.5619 |
9.2831 USDT |
9.0889 USDT |
9.9828 USDT |
9.2411 USDT |
| 2025-09-28 |
9.0188 USDT |
209,872.8985 |
8.2096 USDT |
8.0914 USDT |
9.9375 USDT |
9.1230 USDT |
| 2025-09-27 |
8.3575 USDT |
82,211.1122 |
8.6264 USDT |
8.1667 USDT |
8.6264 USDT |
8.2395 USDT |
| 2025-09-26 |
7.7106 USDT |
153,494.6000 |
8.4752 USDT |
7.1212 USDT |
8.5097 USDT |
8.0894 USDT |
| 2025-09-25 |
10.3190 USDT |
222,610.6000 |
11.5709 USDT |
9.0510 USDT |
11.9134 USDT |
9.1206 USDT |
| 2025-09-24 |
12.2175 USDT |
155,455.6000 |
11.9441 USDT |
11.3529 USDT |
12.9836 USDT |
12.0705 USDT |
| 2025-09-23 |
13.2784 USDT |
198,318.2000 |
13.5795 USDT |
12.5139 USDT |
14.3145 USDT |
12.8505 USDT |
| 2025-09-22 |
13.7147 USDT |
216,056.5969 |
13.5972 USDT |
13.1086 USDT |
14.3907 USDT |
14.1796 USDT |
| 2025-09-21 |
13.3137 USDT |
309,634.9000 |
11.8279 USDT |
11.7272 USDT |
14.9324 USDT |
13.7420 USDT |
| 2025-09-20 |
10.7890 USDT |
155,310.5000 |
10.6887 USDT |
10.4524 USDT |
11.1297 USDT |
10.9619 USDT |
| 2025-09-19 |
10.4930 USDT |
85,914.5000 |
10.5112 USDT |
10.1881 USDT |
10.7907 USDT |
10.5364 USDT |
| 2025-09-18 |
10.4172 USDT |
77,599.7847 |
10.1338 USDT |
10.1207 USDT |
10.8173 USDT |
10.3508 USDT |
| 2025-09-17 |
10.0909 USDT |
25,083.2000 |
9.9739 USDT |
9.9104 USDT |
10.2356 USDT |
10.1104 USDT |
| 2025-09-16 |
9.2838 USDT |
80,441.3000 |
9.5994 USDT |
9.0060 USDT |
9.8297 USDT |
9.6724 USDT |
| 2025-09-15 |
9.8208 USDT |
39,110.4000 |
9.7291 USDT |
9.5496 USDT |
10.2632 USDT |
9.6273 USDT |
| 2025-09-14 |
9.7702 USDT |
39,183.8000 |
9.9090 USDT |
9.5593 USDT |
9.9846 USDT |
9.8054 USDT |
| 2025-09-13 |
9.7778 USDT |
45,552.7000 |
9.6363 USDT |
9.5326 USDT |
9.9488 USDT |
9.9388 USDT |
| 2025-09-12 |
9.7347 USDT |
35,032.7000 |
9.6101 USDT |
9.5466 USDT |
10.0237 USDT |
9.6674 USDT |