Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ISME-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.0153 USDT | 10,115,314.1000 | 0.0152 USDT | 0.0150 USDT | 0.0157 USDT | 0.0152 USDT |
| 2024-05-03 | 0.0154 USDT | 18,028,315.6000 | 0.0156 USDT | 0.0150 USDT | 0.0156 USDT | 0.0152 USDT |
| 2024-05-02 | 0.0152 USDT | 17,865,635.4000 | 0.0152 USDT | 0.0147 USDT | 0.0158 USDT | 0.0154 USDT |
| 2024-05-01 | 0.0148 USDT | 19,961,728.5000 | 0.0152 USDT | 0.0137 USDT | 0.0155 USDT | 0.0152 USDT |
| 2024-04-30 | 0.0162 USDT | 17,386,551.3000 | 0.0181 USDT | 0.0144 USDT | 0.0182 USDT | 0.0148 USDT |
| 2024-04-29 | 0.0162 USDT | 17,402,616.3000 | 0.0164 USDT | 0.0152 USDT | 0.0188 USDT | 0.0170 USDT |
| 2024-04-28 | 0.0159 USDT | 20,485,879.9000 | 0.0155 USDT | 0.0155 USDT | 0.0168 USDT | 0.0161 USDT |
| 2024-04-27 | 0.0149 USDT | 15,242,489.7000 | 0.0156 USDT | 0.0140 USDT | 0.0158 USDT | 0.0151 USDT |
| 2024-04-26 | 0.0149 USDT | 17,140,817.5000 | 0.0150 USDT | 0.0140 USDT | 0.0160 USDT | 0.0158 USDT |
| 2024-04-25 | 0.0144 USDT | 12,760,517.7000 | 0.0144 USDT | 0.0131 USDT | 0.0156 USDT | 0.0155 USDT |
| 2024-04-24 | 0.0151 USDT | 6,476,210.3000 | 0.0149 USDT | 0.0138 USDT | 0.0161 USDT | 0.0150 USDT |
| 2024-04-23 | 0.0157 USDT | 5,895,257.7000 | 0.0165 USDT | 0.0145 USDT | 0.0165 USDT | 0.0153 USDT |
| 2024-04-22 | 0.0167 USDT | 6,708,751.8000 | 0.0168 USDT | 0.0158 USDT | 0.0179 USDT | 0.0165 USDT |
| 2024-04-21 | 0.0156 USDT | 7,023,078.9000 | 0.0150 USDT | 0.0145 USDT | 0.0174 USDT | 0.0169 USDT |
| 2024-04-20 | 0.0148 USDT | 7,297,308.1000 | 0.0143 USDT | 0.0142 USDT | 0.0153 USDT | 0.0150 USDT |
| 2024-04-19 | 0.0154 USDT | 10,969,662.6000 | 0.0174 USDT | 0.0138 USDT | 0.0174 USDT | 0.0150 USDT |
| 2024-04-18 | 0.0167 USDT | 6,920,579.0000 | 0.0167 USDT | 0.0159 USDT | 0.0179 USDT | 0.0175 USDT |
| 2024-04-17 | 0.0168 USDT | 3,636,491.0000 | 0.0182 USDT | 0.0160 USDT | 0.0183 USDT | 0.0167 USDT |
| 2024-04-16 | 0.0174 USDT | 1,822,958.7000 | 0.0180 USDT | 0.0168 USDT | 0.0182 USDT | 0.0181 USDT |
| 2024-04-15 | 0.0198 USDT | 4,187,923.2000 | 0.0188 USDT | 0.0181 USDT | 0.0221 USDT | 0.0189 USDT |
| 2024-04-14 | 0.0169 USDT | 9,352,432.3000 | 0.0184 USDT | 0.0145 USDT | 0.0194 USDT | 0.0181 USDT |
| 2024-04-13 | 0.0234 USDT | 6,648,588.0000 | 0.0203 USDT | 0.0186 USDT | 0.0260 USDT | 0.0217 USDT |
| 2024-04-12 | 0.0204 USDT | 5,492,624.4000 | 0.0216 USDT | 0.0175 USDT | 0.0235 USDT | 0.0198 USDT |
| 2024-04-11 | 0.0244 USDT | 5,023,045.9000 | 0.0258 USDT | 0.0227 USDT | 0.0265 USDT | 0.0233 USDT |
| 2024-04-10 | 0.0284 USDT | 6,844,302.0000 | 0.0307 USDT | 0.0245 USDT | 0.0349 USDT | 0.0259 USDT |
| 2024-04-09 | 0.0313 USDT | 7,405,571.3000 | 0.0343 USDT | 0.0290 USDT | 0.0359 USDT | 0.0304 USDT |
| 2024-04-08 | 0.0315 USDT | 5,291,016.0000 | 0.0335 USDT | 0.0286 USDT | 0.0340 USDT | 0.0328 USDT |
| 2024-04-07 | 0.0322 USDT | 8,246,388.4000 | 0.0305 USDT | 0.0280 USDT | 0.0370 USDT | 0.0321 USDT |
| 2024-04-06 | 0.0296 USDT | 6,969,725.7000 | 0.0316 USDT | 0.0265 USDT | 0.0330 USDT | 0.0312 USDT |
| 2024-04-05 | 0.0308 USDT | 14,320,133.7000 | 0.0328 USDT | 0.0280 USDT | 0.0340 USDT | 0.0317 USDT |
| 2024-04-04 | 0.0315 USDT | 21,888,878.8000 | 0.0260 USDT | 0.0255 USDT | 0.0382 USDT | 0.0337 USDT |
| 2024-04-03 | 0.0256 USDT | 17,955,710.2000 | 0.0270 USDT | 0.0220 USDT | 0.0290 USDT | 0.0276 USDT |
| 2024-04-02 | 0.0339 USDT | 22,847,122.3000 | 0.0307 USDT | 0.0280 USDT | 0.0400 USDT | 0.0306 USDT |
| 2024-04-01 | 0.0277 USDT | 24,807,084.3000 | 0.0225 USDT | 0.0217 USDT | 0.0341 USDT | 0.0292 USDT |
| 2024-03-31 | 0.0209 USDT | 11,383,436.8000 | 0.0210 USDT | 0.0176 USDT | 0.0247 USDT | 0.0192 USDT |
| 2024-03-30 | 0.0205 USDT | 32,098,667.5000 | 0.0166 USDT | 0.0150 USDT | 0.0279 USDT | 0.0230 USDT |
| 2024-03-29 | 0.0150 USDT | 10,427,388.5000 | 0.0126 USDT | 0.0110 USDT | 0.0187 USDT | 0.0172 USDT |
| 2024-03-28 | 0.0126 USDT | 6,082,432.3000 | 0.0123 USDT | 0.0117 USDT | 0.0134 USDT | 0.0130 USDT |
| 2024-03-27 | 0.0111 USDT | 9,022,133.2000 | 0.0114 USDT | 0.0100 USDT | 0.0122 USDT | 0.0122 USDT |
| 2024-03-26 | 0.0124 USDT | 6,795,659.8000 | 0.0141 USDT | 0.0106 USDT | 0.0143 USDT | 0.0109 USDT |
| 2024-03-25 | 0.0144 USDT | 19,125,688.1000 | 0.0144 USDT | 0.0115 USDT | 0.0170 USDT | 0.0142 USDT |
| 2024-03-24 | 0.0118 USDT | 11,113,837.1000 | 0.0107 USDT | 0.0105 USDT | 0.0133 USDT | 0.0118 USDT |
| 2024-03-23 | 0.0104 USDT | 5,759,904.3000 | 0.0103 USDT | 0.0100 USDT | 0.0109 USDT | 0.0104 USDT |
| 2024-03-22 | 0.0107 USDT | 11,709,266.1000 | 0.0109 USDT | 0.0099 USDT | 0.0118 USDT | 0.0109 USDT |
| 2024-03-21 | 0.0117 USDT | 13,603,256.4000 | 0.0119 USDT | 0.0107 USDT | 0.0126 USDT | 0.0110 USDT |
| 2024-03-20 | 0.0130 USDT | 111,489,391.8000 | 0.0135 USDT | 0.0103 USDT | 0.0147 USDT | 0.0111 USDT |
| 2024-03-19 | 0.0134 USDT | 12,444,350.3000 | 0.0145 USDT | 0.0122 USDT | 0.0145 USDT | 0.0130 USDT |
| 2024-03-18 | 0.0154 USDT | 85,967,962.6000 | 0.0155 USDT | 0.0135 USDT | 0.0190 USDT | 0.0144 USDT |
| 2024-03-17 | 0.0145 USDT | 23,144,346.6000 | 0.0131 USDT | 0.0127 USDT | 0.0169 USDT | 0.0157 USDT |
| 2024-03-16 | 0.0150 USDT | 31,228,249.0000 | 0.0168 USDT | 0.0126 USDT | 0.0180 USDT | 0.0138 USDT |
12