Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
4.2218 USDT |
32,580.1000 |
4.1918 USDT |
4.1776 USDT |
4.2578 USDT |
4.1985 USDT |
| 2025-06-02 |
4.1276 USDT |
52,989.8000 |
4.1239 USDT |
4.0622 USDT |
4.1851 USDT |
4.1591 USDT |
| 2025-06-01 |
4.1090 USDT |
42,546.5000 |
4.1973 USDT |
4.0245 USDT |
4.1974 USDT |
4.1196 USDT |
| 2025-05-31 |
3.8227 USDT |
31,050.3000 |
3.7834 USDT |
3.6967 USDT |
3.9876 USDT |
3.9689 USDT |
| 2025-05-30 |
3.9969 USDT |
49,935.1000 |
4.1661 USDT |
3.8921 USDT |
4.1780 USDT |
4.0106 USDT |
| 2025-05-29 |
4.2821 USDT |
30,495.6000 |
4.3131 USDT |
4.1509 USDT |
4.4171 USDT |
4.1756 USDT |
| 2025-05-28 |
4.3659 USDT |
16,796.3000 |
4.3928 USDT |
4.3118 USDT |
4.4253 USDT |
4.3139 USDT |
| 2025-05-27 |
4.2909 USDT |
14,616.9000 |
4.2468 USDT |
4.1486 USDT |
4.4144 USDT |
4.3555 USDT |
| 2025-05-26 |
4.2647 USDT |
55,716.1000 |
4.2245 USDT |
4.2015 USDT |
4.3473 USDT |
4.2417 USDT |
| 2025-05-25 |
4.2063 USDT |
34,816.9000 |
4.2813 USDT |
4.1206 USDT |
4.3041 USDT |
4.1676 USDT |
| 2025-05-24 |
4.1844 USDT |
78,994.6000 |
4.1257 USDT |
4.0950 USDT |
4.2481 USDT |
4.2075 USDT |
| 2025-05-23 |
4.5786 USDT |
124,050.8000 |
4.6881 USDT |
4.3000 USDT |
4.8329 USDT |
4.3437 USDT |
| 2025-05-22 |
4.6809 USDT |
105,830.5000 |
4.4520 USDT |
4.4491 USDT |
4.9307 USDT |
4.7319 USDT |
| 2025-05-21 |
4.5155 USDT |
47,633.9000 |
4.5250 USDT |
4.4392 USDT |
4.6212 USDT |
4.6203 USDT |
| 2025-05-20 |
4.6047 USDT |
65,108.6000 |
4.6928 USDT |
4.4378 USDT |
4.8427 USDT |
4.4750 USDT |
| 2025-05-19 |
4.7501 USDT |
68,896.8000 |
4.9527 USDT |
4.6320 USDT |
4.9688 USDT |
4.6982 USDT |
| 2025-05-18 |
4.8345 USDT |
54,960.4000 |
4.6814 USDT |
4.6496 USDT |
4.9757 USDT |
4.8707 USDT |
| 2025-05-17 |
4.6703 USDT |
67,518.2000 |
4.7567 USDT |
4.5543 USDT |
4.8141 USDT |
4.6410 USDT |
| 2025-05-16 |
4.9489 USDT |
114,355.9000 |
4.7889 USDT |
4.7738 USDT |
5.0855 USDT |
4.9359 USDT |
| 2025-05-15 |
4.5259 USDT |
55,974.5000 |
4.6749 USDT |
4.3370 USDT |
4.7195 USDT |
4.6167 USDT |
| 2025-05-14 |
4.8610 USDT |
112,379.4000 |
4.8486 USDT |
4.6685 USDT |
5.0003 USDT |
4.6948 USDT |
| 2025-05-13 |
4.6808 USDT |
177,789.8000 |
4.8167 USDT |
4.4581 USDT |
4.9082 USDT |
4.8270 USDT |
| 2025-05-12 |
4.7045 USDT |
170,598.7000 |
4.6145 USDT |
4.3412 USDT |
4.9266 USDT |
4.6082 USDT |
| 2025-05-11 |
4.8589 USDT |
219,483.0962 |
4.8563 USDT |
4.5823 USDT |
5.2876 USDT |
4.6286 USDT |
| 2025-05-10 |
4.5769 USDT |
152,893.5000 |
4.4968 USDT |
4.3466 USDT |
4.8661 USDT |
4.7416 USDT |
| 2025-05-09 |
4.8381 USDT |
487,236.2000 |
4.2435 USDT |
4.2169 USDT |
5.7341 USDT |
4.5739 USDT |
| 2025-05-08 |
3.9945 USDT |
247,999.9000 |
3.8579 USDT |
3.6656 USDT |
4.1471 USDT |
4.0508 USDT |
| 2025-05-07 |
3.7857 USDT |
157,141.0000 |
3.6567 USDT |
3.6459 USDT |
3.8572 USDT |
3.7786 USDT |
| 2025-05-06 |
3.5669 USDT |
50,485.8000 |
3.6656 USDT |
3.4353 USDT |
3.7186 USDT |
3.5315 USDT |
| 2025-05-05 |
3.7901 USDT |
35,163.1000 |
3.8374 USDT |
3.6967 USDT |
3.8818 USDT |
3.7353 USDT |
| 2025-05-04 |
3.6665 USDT |
21,783.6102 |
3.7450 USDT |
3.5960 USDT |
3.7450 USDT |
3.6551 USDT |
| 2025-05-03 |
3.8994 USDT |
57,486.5000 |
4.0021 USDT |
3.7775 USDT |
4.0198 USDT |
3.8056 USDT |
| 2025-05-02 |
4.1470 USDT |
47,950.5000 |
4.1345 USDT |
4.0099 USDT |
4.2537 USDT |
4.0143 USDT |
| 2025-05-01 |
4.0692 USDT |
37,572.8000 |
4.0264 USDT |
3.9577 USDT |
4.1822 USDT |
4.1610 USDT |
| 2025-04-30 |
4.0336 USDT |
45,613.8000 |
4.0219 USDT |
3.9094 USDT |
4.1395 USDT |
3.9983 USDT |
| 2025-04-29 |
4.1003 USDT |
45,278.0000 |
4.0598 USDT |
4.0375 USDT |
4.1784 USDT |
4.0985 USDT |
| 2025-04-28 |
4.0369 USDT |
115,449.7000 |
3.8260 USDT |
3.7409 USDT |
4.2511 USDT |
4.0145 USDT |
| 2025-04-27 |
3.9156 USDT |
41,934.5000 |
4.0576 USDT |
3.8543 USDT |
4.0601 USDT |
3.8825 USDT |
| 2025-04-26 |
4.0811 USDT |
94,580.3000 |
4.0289 USDT |
3.9346 USDT |
4.1859 USDT |
4.0091 USDT |
| 2025-04-25 |
4.0106 USDT |
154,658.3000 |
3.8047 USDT |
3.8005 USDT |
4.1683 USDT |
3.9497 USDT |
| 2025-04-24 |
3.7092 USDT |
94,740.1000 |
3.7463 USDT |
3.6095 USDT |
3.8055 USDT |
3.6880 USDT |
| 2025-04-23 |
3.7891 USDT |
253,119.8000 |
3.5830 USDT |
3.5601 USDT |
4.2000 USDT |
3.7430 USDT |
| 2025-04-22 |
3.5536 USDT |
246,672.0999 |
3.5984 USDT |
3.4508 USDT |
3.6860 USDT |
3.4737 USDT |
| 2025-04-21 |
3.7405 USDT |
137,644.2000 |
3.7204 USDT |
3.6709 USDT |
3.8377 USDT |
3.7093 USDT |
| 2025-04-20 |
3.7655 USDT |
64,313.6000 |
3.8503 USDT |
3.6566 USDT |
3.9251 USDT |
3.7189 USDT |
| 2025-04-19 |
3.8572 USDT |
43,875.6000 |
3.8301 USDT |
3.8032 USDT |
3.9133 USDT |
3.8770 USDT |
| 2025-04-18 |
3.8751 USDT |
75,708.7000 |
3.9232 USDT |
3.7904 USDT |
3.9474 USDT |
3.8587 USDT |
| 2025-04-17 |
3.9826 USDT |
83,190.3000 |
3.9451 USDT |
3.8477 USDT |
4.1121 USDT |
3.9488 USDT |
| 2025-04-16 |
4.0219 USDT |
192,104.4000 |
4.0841 USDT |
3.8805 USDT |
4.1697 USDT |
3.9919 USDT |
| 2025-04-15 |
4.0357 USDT |
353,821.6000 |
3.8108 USDT |
3.7122 USDT |
4.2884 USDT |
4.2010 USDT |