Identifier on Kucoin: IP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
4.1576 USDT |
93,832.6000 |
4.1744 USDT |
3.9184 USDT |
4.3146 USDT |
3.9184 USDT |
| 2025-04-12 |
4.0046 USDT |
83,312.4000 |
3.9729 USDT |
3.8602 USDT |
4.2828 USDT |
4.2635 USDT |
| 2025-04-11 |
4.0440 USDT |
109,046.3000 |
4.1001 USDT |
3.9577 USDT |
4.1499 USDT |
3.9946 USDT |
| 2025-04-10 |
4.3041 USDT |
89,835.0000 |
4.5606 USDT |
4.0696 USDT |
4.5661 USDT |
4.0725 USDT |
| 2025-04-09 |
4.2971 USDT |
238,431.1000 |
4.1058 USDT |
3.8862 USDT |
4.6879 USDT |
4.5723 USDT |
| 2025-04-08 |
4.1479 USDT |
193,843.7000 |
4.0790 USDT |
3.9246 USDT |
4.3168 USDT |
4.1863 USDT |
| 2025-04-07 |
4.0959 USDT |
350,346.6000 |
4.0244 USDT |
3.8275 USDT |
4.4532 USDT |
4.1994 USDT |
| 2025-04-06 |
4.1094 USDT |
122,265.6000 |
4.2717 USDT |
3.8650 USDT |
4.3437 USDT |
3.8854 USDT |
| 2025-04-05 |
4.2597 USDT |
85,476.7483 |
4.1195 USDT |
4.0789 USDT |
4.3611 USDT |
4.2622 USDT |
| 2025-04-04 |
4.1379 USDT |
107,487.4000 |
4.2512 USDT |
3.9471 USDT |
4.3191 USDT |
4.2210 USDT |
| 2025-04-03 |
4.3221 USDT |
143,742.2997 |
4.3364 USDT |
4.0881 USDT |
4.5133 USDT |
4.3172 USDT |
| 2025-04-02 |
4.3244 USDT |
523,508.8000 |
4.5509 USDT |
4.1010 USDT |
4.7406 USDT |
4.5114 USDT |
| 2025-04-01 |
4.7211 USDT |
192,760.7000 |
4.7880 USDT |
4.5640 USDT |
4.8666 USDT |
4.7948 USDT |
| 2025-03-31 |
4.9518 USDT |
372,544.8980 |
5.2882 USDT |
4.6111 USDT |
5.2936 USDT |
5.0341 USDT |
| 2025-03-30 |
5.3709 USDT |
250,956.1000 |
5.2503 USDT |
5.1793 USDT |
5.5129 USDT |
5.2752 USDT |
| 2025-03-29 |
5.3184 USDT |
91,919.1000 |
5.5447 USDT |
5.2260 USDT |
5.5461 USDT |
5.2849 USDT |
| 2025-03-28 |
5.3351 USDT |
459,436.6000 |
5.5886 USDT |
5.0474 USDT |
5.5989 USDT |
5.5348 USDT |
| 2025-03-27 |
5.7968 USDT |
69,214.3000 |
5.7180 USDT |
5.6724 USDT |
5.8585 USDT |
5.7374 USDT |
| 2025-03-26 |
6.1951 USDT |
181,227.1000 |
6.1266 USDT |
6.0313 USDT |
6.3576 USDT |
6.0921 USDT |
| 2025-03-25 |
6.2023 USDT |
512,695.6475 |
6.0091 USDT |
5.8905 USDT |
6.6103 USDT |
6.0770 USDT |
| 2025-03-24 |
5.9217 USDT |
511,745.1826 |
5.5472 USDT |
5.4488 USDT |
6.5000 USDT |
6.1963 USDT |
| 2025-03-23 |
5.7715 USDT |
132,276.2000 |
5.8303 USDT |
5.6302 USDT |
5.9720 USDT |
5.6817 USDT |
| 2025-03-22 |
5.8423 USDT |
374,287.1420 |
5.6506 USDT |
5.6152 USDT |
6.0904 USDT |
5.8252 USDT |
| 2025-03-21 |
5.6641 USDT |
237,128.3185 |
5.5144 USDT |
5.4706 USDT |
5.9214 USDT |
5.7967 USDT |
| 2025-03-20 |
5.4612 USDT |
1,203,867.7000 |
5.4790 USDT |
5.3032 USDT |
5.6694 USDT |
5.3884 USDT |
| 2025-03-19 |
5.3567 USDT |
306,013.7000 |
5.3325 USDT |
5.2903 USDT |
5.4292 USDT |
5.3727 USDT |
| 2025-03-18 |
5.3953 USDT |
973,982.0977 |
5.5626 USDT |
5.1726 USDT |
5.7418 USDT |
5.2058 USDT |
| 2025-03-17 |
5.5229 USDT |
632,994.4000 |
5.4619 USDT |
5.4453 USDT |
5.5929 USDT |
5.5163 USDT |
| 2025-03-16 |
5.5686 USDT |
1,391,001.1974 |
5.6698 USDT |
5.4197 USDT |
5.7418 USDT |
5.4320 USDT |
| 2025-03-15 |
5.7836 USDT |
1,087,598.0827 |
5.9049 USDT |
5.6678 USDT |
5.9405 USDT |
5.7178 USDT |
| 2025-03-14 |
5.8669 USDT |
1,425,007.5965 |
5.7368 USDT |
5.5991 USDT |
6.4000 USDT |
6.0019 USDT |
| 2025-03-13 |
6.1201 USDT |
775,123.2687 |
6.3456 USDT |
5.8720 USDT |
6.3548 USDT |
6.0987 USDT |
| 2025-03-12 |
5.8312 USDT |
2,478,399.0918 |
5.4583 USDT |
5.3416 USDT |
6.6695 USDT |
6.3472 USDT |
| 2025-03-11 |
5.3293 USDT |
1,524,856.9000 |
5.1846 USDT |
5.0000 USDT |
5.8732 USDT |
5.1549 USDT |
| 2025-03-10 |
5.1661 USDT |
1,087,521.7998 |
4.9438 USDT |
4.8806 USDT |
5.4634 USDT |
5.0854 USDT |
| 2025-03-09 |
4.8398 USDT |
1,901,072.5838 |
4.7440 USDT |
4.6647 USDT |
5.0892 USDT |
4.8274 USDT |
| 2025-03-08 |
4.8076 USDT |
1,325,490.3000 |
4.5969 USDT |
4.5702 USDT |
4.9842 USDT |
4.8115 USDT |
| 2025-03-07 |
4.9143 USDT |
2,121,617.0359 |
5.1642 USDT |
4.6822 USDT |
5.2505 USDT |
4.7851 USDT |
| 2025-03-06 |
5.2652 USDT |
1,664,068.3000 |
5.3708 USDT |
5.0880 USDT |
5.4739 USDT |
5.3568 USDT |
| 2025-03-05 |
5.4679 USDT |
2,091,646.1930 |
5.4912 USDT |
5.1086 USDT |
5.9139 USDT |
5.1871 USDT |
| 2025-03-04 |
5.3335 USDT |
2,930,081.9992 |
5.4820 USDT |
5.0078 USDT |
5.8678 USDT |
5.7862 USDT |
| 2025-03-03 |
6.2831 USDT |
2,359,871.3422 |
6.1986 USDT |
5.7003 USDT |
6.9614 USDT |
5.8560 USDT |
| 2025-03-02 |
5.7762 USDT |
2,998,054.7945 |
5.1771 USDT |
5.1664 USDT |
6.4055 USDT |
6.1133 USDT |
| 2025-03-01 |
5.4869 USDT |
2,982,463.4707 |
5.4884 USDT |
5.1244 USDT |
5.8987 USDT |
5.1751 USDT |
| 2025-02-28 |
5.5634 USDT |
3,097,011.9966 |
5.6971 USDT |
5.2000 USDT |
5.9838 USDT |
5.5282 USDT |
| 2025-02-27 |
6.5243 USDT |
1,626,245.2000 |
7.0692 USDT |
5.9407 USDT |
7.2033 USDT |
6.0390 USDT |
| 2025-02-26 |
6.3722 USDT |
3,395,160.0997 |
5.7192 USDT |
5.2142 USDT |
7.4725 USDT |
7.3173 USDT |
| 2025-02-25 |
5.2265 USDT |
5,425,034.9080 |
4.5201 USDT |
4.4082 USDT |
6.6320 USDT |
6.0485 USDT |
| 2025-02-24 |
4.2937 USDT |
4,655,280.2998 |
3.9884 USDT |
3.7815 USDT |
5.1000 USDT |
4.5313 USDT |
| 2025-02-23 |
4.2540 USDT |
2,552,315.1000 |
4.4094 USDT |
3.6896 USDT |
4.5613 USDT |
3.9930 USDT |