Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
4.8637 USDT |
74,657.9000 |
4.9866 USDT |
4.7084 USDT |
5.0975 USDT |
5.0458 USDT |
| 2025-07-22 |
4.9859 USDT |
165,239.5000 |
4.8930 USDT |
4.6361 USDT |
5.3697 USDT |
5.0320 USDT |
| 2025-07-21 |
4.8432 USDT |
72,835.0000 |
4.8298 USDT |
4.6911 USDT |
5.0343 USDT |
4.8681 USDT |
| 2025-07-20 |
4.8524 USDT |
120,414.8000 |
4.6705 USDT |
4.5968 USDT |
5.0996 USDT |
4.8255 USDT |
| 2025-07-19 |
4.6395 USDT |
46,109.1000 |
4.7375 USDT |
4.5387 USDT |
4.7702 USDT |
4.5948 USDT |
| 2025-07-18 |
4.6228 USDT |
102,866.6000 |
4.4324 USDT |
4.3815 USDT |
4.8076 USDT |
4.5893 USDT |
| 2025-07-17 |
4.4532 USDT |
94,123.2000 |
4.3357 USDT |
4.2122 USDT |
4.7545 USDT |
4.6476 USDT |
| 2025-07-16 |
4.4472 USDT |
69,335.7000 |
4.4957 USDT |
4.3740 USDT |
4.5266 USDT |
4.4077 USDT |
| 2025-07-15 |
4.3003 USDT |
69,227.4000 |
4.3461 USDT |
4.1875 USDT |
4.3844 USDT |
4.3302 USDT |
| 2025-07-14 |
4.5399 USDT |
234,466.5769 |
4.1948 USDT |
4.1602 USDT |
4.9357 USDT |
4.3269 USDT |
| 2025-07-13 |
4.3557 USDT |
100,020.2000 |
4.3587 USDT |
4.1971 USDT |
4.5147 USDT |
4.2700 USDT |
| 2025-07-12 |
4.5570 USDT |
240,231.5993 |
4.6019 USDT |
4.1776 USDT |
4.9513 USDT |
4.2625 USDT |
| 2025-07-11 |
3.8336 USDT |
368,599.3000 |
3.4968 USDT |
3.3943 USDT |
4.5867 USDT |
4.5867 USDT |
| 2025-07-10 |
3.1664 USDT |
19,868.7000 |
3.0948 USDT |
3.0880 USDT |
3.2377 USDT |
3.1844 USDT |
| 2025-07-09 |
3.0289 USDT |
35,726.4000 |
3.0284 USDT |
2.9819 USDT |
3.0985 USDT |
3.0793 USDT |
| 2025-07-08 |
3.1085 USDT |
22,586.6000 |
3.1701 USDT |
3.0463 USDT |
3.1811 USDT |
3.1180 USDT |
| 2025-07-07 |
3.1793 USDT |
192,879.5000 |
3.1222 USDT |
3.0371 USDT |
3.3526 USDT |
3.1876 USDT |
| 2025-07-06 |
2.9518 USDT |
21,607.2000 |
2.8861 USDT |
2.8741 USDT |
3.0342 USDT |
3.0283 USDT |
| 2025-07-05 |
2.8864 USDT |
22,303.6000 |
2.9113 USDT |
2.8301 USDT |
2.9557 USDT |
2.8596 USDT |
| 2025-07-04 |
2.9055 USDT |
25,366.1000 |
2.9209 USDT |
2.8400 USDT |
2.9478 USDT |
2.8559 USDT |
| 2025-07-03 |
2.9669 USDT |
22,841.6000 |
2.9791 USDT |
2.9176 USDT |
2.9999 USDT |
2.9279 USDT |
| 2025-07-02 |
2.9234 USDT |
28,322.2000 |
2.8458 USDT |
2.8231 USDT |
3.0109 USDT |
2.9665 USDT |
| 2025-07-01 |
2.8833 USDT |
54,242.3000 |
2.9662 USDT |
2.8090 USDT |
2.9720 USDT |
2.8162 USDT |
| 2025-06-30 |
3.0676 USDT |
51,676.5000 |
3.2622 USDT |
2.8628 USDT |
3.2622 USDT |
2.8795 USDT |
| 2025-06-29 |
3.0357 USDT |
29,382.5000 |
2.9803 USDT |
2.9756 USDT |
3.0869 USDT |
3.0765 USDT |
| 2025-06-28 |
2.9474 USDT |
15,900.2000 |
2.9819 USDT |
2.9145 USDT |
2.9819 USDT |
2.9796 USDT |
| 2025-06-27 |
2.9390 USDT |
23,984.0000 |
2.9085 USDT |
2.8960 USDT |
2.9913 USDT |
2.9518 USDT |
| 2025-06-26 |
3.0033 USDT |
49,749.0000 |
2.9763 USDT |
2.9330 USDT |
3.0815 USDT |
2.9956 USDT |
| 2025-06-25 |
2.9994 USDT |
50,370.0000 |
2.9776 USDT |
2.9229 USDT |
3.1088 USDT |
3.0505 USDT |
| 2025-06-24 |
3.1574 USDT |
125,378.3000 |
3.2362 USDT |
3.0096 USDT |
3.4335 USDT |
3.1200 USDT |
| 2025-06-23 |
3.0177 USDT |
307,850.2000 |
2.7495 USDT |
2.7495 USDT |
3.1664 USDT |
3.0693 USDT |
| 2025-06-22 |
2.7322 USDT |
131,193.2000 |
2.7134 USDT |
2.6447 USDT |
2.8191 USDT |
2.7174 USDT |
| 2025-06-21 |
2.6736 USDT |
137,685.5000 |
2.6471 USDT |
2.5568 USDT |
2.7711 USDT |
2.7102 USDT |
| 2025-06-20 |
2.8806 USDT |
390,870.7000 |
3.1019 USDT |
2.5983 USDT |
3.1386 USDT |
2.6206 USDT |
| 2025-06-19 |
2.6979 USDT |
842,190.6001 |
2.8103 USDT |
2.4383 USDT |
3.1318 USDT |
3.0812 USDT |
| 2025-06-18 |
2.9691 USDT |
389,251.3000 |
3.3596 USDT |
2.6958 USDT |
3.3819 USDT |
2.8054 USDT |
| 2025-06-17 |
3.4804 USDT |
15,776.1000 |
3.4537 USDT |
3.4043 USDT |
3.5278 USDT |
3.5233 USDT |
| 2025-06-16 |
3.6096 USDT |
30,265.6000 |
3.5665 USDT |
3.5537 USDT |
3.6519 USDT |
3.6103 USDT |
| 2025-06-15 |
3.5289 USDT |
18,744.0000 |
3.5871 USDT |
3.4884 USDT |
3.5991 USDT |
3.5244 USDT |
| 2025-06-14 |
3.6313 USDT |
13,689.7000 |
3.6107 USDT |
3.6029 USDT |
3.6777 USDT |
3.6143 USDT |
| 2025-06-13 |
3.5758 USDT |
40,232.0000 |
3.7580 USDT |
3.4784 USDT |
3.7622 USDT |
3.5668 USDT |
| 2025-06-12 |
3.9510 USDT |
26,237.4000 |
3.9963 USDT |
3.8782 USDT |
4.0195 USDT |
3.8895 USDT |
| 2025-06-11 |
4.0673 USDT |
54,252.6000 |
4.1631 USDT |
3.9620 USDT |
4.1631 USDT |
3.9711 USDT |
| 2025-06-10 |
4.1223 USDT |
17,117.0000 |
4.1706 USDT |
4.0689 USDT |
4.1922 USDT |
4.1307 USDT |
| 2025-06-09 |
4.0044 USDT |
30,392.0000 |
4.0253 USDT |
3.9531 USDT |
4.0476 USDT |
4.0128 USDT |
| 2025-06-08 |
4.0040 USDT |
9,151.4000 |
4.0082 USDT |
3.9754 USDT |
4.0266 USDT |
4.0258 USDT |
| 2025-06-07 |
4.0493 USDT |
13,062.2000 |
3.9767 USDT |
3.9647 USDT |
4.0828 USDT |
4.0180 USDT |
| 2025-06-06 |
4.0132 USDT |
20,742.3000 |
3.9225 USDT |
3.9058 USDT |
4.1320 USDT |
3.9948 USDT |
| 2025-06-05 |
4.0529 USDT |
48,881.0000 |
4.0388 USDT |
3.9547 USDT |
4.1098 USDT |
3.9999 USDT |
| 2025-06-04 |
4.1340 USDT |
51,999.2000 |
4.2051 USDT |
4.0115 USDT |
4.2409 USDT |
4.0155 USDT |