Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
10.1994 USDT |
16,222.8639 |
10.3900 USDT |
10.0182 USDT |
10.5615 USDT |
10.0980 USDT |
| 2025-09-10 |
10.2864 USDT |
86,738.8666 |
10.4721 USDT |
10.1057 USDT |
10.6435 USDT |
10.4064 USDT |
| 2025-09-09 |
10.4318 USDT |
304,274.1995 |
8.5600 USDT |
8.5173 USDT |
11.8110 USDT |
10.8072 USDT |
| 2025-09-08 |
8.6145 USDT |
78,594.1000 |
8.7838 USDT |
8.4336 USDT |
8.8925 USDT |
8.5300 USDT |
| 2025-09-07 |
8.2156 USDT |
32,482.9000 |
8.0256 USDT |
7.9748 USDT |
8.3588 USDT |
8.3042 USDT |
| 2025-09-06 |
8.0802 USDT |
48,176.3379 |
8.0837 USDT |
7.9653 USDT |
8.3527 USDT |
7.9850 USDT |
| 2025-09-05 |
8.0779 USDT |
77,604.3368 |
7.8714 USDT |
7.8457 USDT |
8.4417 USDT |
7.8903 USDT |
| 2025-09-04 |
8.2098 USDT |
149,019.3000 |
8.1029 USDT |
7.8536 USDT |
8.5637 USDT |
7.8991 USDT |
| 2025-09-03 |
7.8769 USDT |
46,513.3000 |
7.7623 USDT |
7.6686 USDT |
7.9989 USDT |
7.7108 USDT |
| 2025-09-02 |
7.7106 USDT |
37,200.2000 |
7.5718 USDT |
7.4905 USDT |
7.9180 USDT |
7.6067 USDT |
| 2025-09-01 |
7.6790 USDT |
162,998.6000 |
7.9494 USDT |
7.5250 USDT |
8.0397 USDT |
7.6038 USDT |
| 2025-08-31 |
8.0469 USDT |
374,078.5721 |
7.8562 USDT |
7.5253 USDT |
8.7360 USDT |
7.5668 USDT |
| 2025-08-30 |
7.7038 USDT |
217,623.0000 |
6.0143 USDT |
5.9406 USDT |
8.7821 USDT |
8.0781 USDT |
| 2025-08-29 |
6.0415 USDT |
24,987.6548 |
6.1454 USDT |
5.9628 USDT |
6.1480 USDT |
5.9880 USDT |
| 2025-08-28 |
6.0427 USDT |
16,756.9000 |
5.9573 USDT |
5.9362 USDT |
6.1322 USDT |
6.0945 USDT |
| 2025-08-27 |
6.1070 USDT |
48,693.6000 |
6.2676 USDT |
5.9721 USDT |
6.3093 USDT |
5.9721 USDT |
| 2025-08-26 |
5.5798 USDT |
9,665.3000 |
5.5156 USDT |
5.4517 USDT |
5.7342 USDT |
5.7342 USDT |
| 2025-08-25 |
5.9779 USDT |
47,833.7000 |
6.2946 USDT |
5.6869 USDT |
6.3104 USDT |
5.8496 USDT |
| 2025-08-24 |
5.9214 USDT |
12,370.5000 |
5.9637 USDT |
5.8423 USDT |
5.9637 USDT |
5.9408 USDT |
| 2025-08-23 |
6.0597 USDT |
23,807.6000 |
6.0781 USDT |
5.9086 USDT |
6.2070 USDT |
5.9482 USDT |
| 2025-08-22 |
5.7194 USDT |
19,597.1000 |
5.7155 USDT |
5.6373 USDT |
5.8365 USDT |
5.8293 USDT |
| 2025-08-21 |
5.8198 USDT |
3,896.0000 |
5.7957 USDT |
5.7641 USDT |
5.8766 USDT |
5.8150 USDT |
| 2025-08-20 |
5.6900 USDT |
35,399.3970 |
5.5606 USDT |
5.4715 USDT |
5.8688 USDT |
5.8110 USDT |
| 2025-08-19 |
5.5809 USDT |
19,819.2000 |
5.6514 USDT |
5.4378 USDT |
5.7191 USDT |
5.4519 USDT |
| 2025-08-18 |
5.7298 USDT |
44,385.0000 |
5.9796 USDT |
5.5871 USDT |
5.9985 USDT |
5.7400 USDT |
| 2025-08-17 |
5.8339 USDT |
15,564.9000 |
5.7200 USDT |
5.6936 USDT |
5.9211 USDT |
5.8428 USDT |
| 2025-08-16 |
5.7182 USDT |
35,012.6398 |
5.6041 USDT |
5.6020 USDT |
5.8476 USDT |
5.7392 USDT |
| 2025-08-15 |
5.5839 USDT |
42,387.3000 |
5.5250 USDT |
5.4301 USDT |
5.7237 USDT |
5.6084 USDT |
| 2025-08-14 |
5.7161 USDT |
62,992.0000 |
5.9317 USDT |
5.5588 USDT |
5.9763 USDT |
5.5776 USDT |
| 2025-08-13 |
5.8482 USDT |
82,059.2000 |
5.8291 USDT |
5.3842 USDT |
6.0232 USDT |
5.9737 USDT |
| 2025-08-12 |
5.8625 USDT |
101,776.0000 |
6.1407 USDT |
5.5267 USDT |
6.2492 USDT |
5.8374 USDT |
| 2025-08-11 |
6.6828 USDT |
69,642.1000 |
6.8780 USDT |
6.3124 USDT |
7.0053 USDT |
6.5123 USDT |
| 2025-08-10 |
6.7380 USDT |
34,733.7000 |
6.5725 USDT |
6.4685 USDT |
7.0970 USDT |
7.0741 USDT |
| 2025-08-09 |
6.4780 USDT |
14,734.0000 |
6.5540 USDT |
6.3930 USDT |
6.5808 USDT |
6.4618 USDT |
| 2025-08-08 |
6.8297 USDT |
329,400.1721 |
6.2551 USDT |
6.2264 USDT |
7.6000 USDT |
6.5373 USDT |
| 2025-08-07 |
6.1048 USDT |
45,288.9000 |
5.8864 USDT |
5.8450 USDT |
6.2628 USDT |
6.2321 USDT |
| 2025-08-06 |
5.8307 USDT |
38,259.5014 |
6.0984 USDT |
5.5840 USDT |
6.1068 USDT |
5.8334 USDT |
| 2025-08-05 |
6.0745 USDT |
28,440.8000 |
6.1610 USDT |
5.9371 USDT |
6.2345 USDT |
6.0192 USDT |
| 2025-08-04 |
6.0337 USDT |
38,680.9000 |
6.1020 USDT |
5.8428 USDT |
6.2841 USDT |
6.1176 USDT |
| 2025-08-03 |
6.1169 USDT |
50,259.8000 |
5.8924 USDT |
5.8078 USDT |
6.2450 USDT |
6.1790 USDT |
| 2025-08-02 |
5.7873 USDT |
72,663.8000 |
5.8808 USDT |
5.6364 USDT |
5.9952 USDT |
5.8424 USDT |
| 2025-08-01 |
5.9673 USDT |
60,523.2000 |
6.0166 USDT |
5.7747 USDT |
6.1599 USDT |
5.9877 USDT |
| 2025-07-31 |
6.2259 USDT |
117,809.6660 |
5.9529 USDT |
5.8890 USDT |
6.5750 USDT |
6.3307 USDT |
| 2025-07-30 |
5.7817 USDT |
121,179.4000 |
5.8008 USDT |
5.5458 USDT |
6.0038 USDT |
5.9466 USDT |
| 2025-07-29 |
5.7222 USDT |
119,736.0259 |
5.5749 USDT |
5.4538 USDT |
5.9843 USDT |
5.8969 USDT |
| 2025-07-28 |
5.7612 USDT |
175,611.5000 |
5.5344 USDT |
5.5017 USDT |
6.0988 USDT |
5.5803 USDT |
| 2025-07-27 |
5.4674 USDT |
44,194.1000 |
5.4767 USDT |
5.3679 USDT |
5.5517 USDT |
5.5230 USDT |
| 2025-07-26 |
5.4955 USDT |
54,377.5000 |
5.4862 USDT |
5.3847 USDT |
5.5809 USDT |
5.4963 USDT |
| 2025-07-25 |
5.2270 USDT |
127,026.5000 |
5.1123 USDT |
5.0381 USDT |
5.4478 USDT |
5.2899 USDT |
| 2025-07-24 |
5.3039 USDT |
238,718.7000 |
5.2614 USDT |
4.9942 USDT |
5.6999 USDT |
5.2714 USDT |