Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.0715 USDT |
362,179.4481 LAYER |
0.0720 USDT |
0.0712 USDT |
0.0720 USDT |
0.0712 USDT |
| 2024-05-08 |
0.0754 USDT |
1,512,453.3829 LAYER |
0.0775 USDT |
0.0720 USDT |
0.0786 USDT |
0.0723 USDT |
| 2024-05-07 |
0.0795 USDT |
1,237,309.6173 LAYER |
0.0800 USDT |
0.0764 USDT |
0.0812 USDT |
0.0768 USDT |
| 2024-05-06 |
0.0811 USDT |
1,225,552.3760 LAYER |
0.0804 USDT |
0.0789 USDT |
0.0827 USDT |
0.0804 USDT |
| 2024-05-05 |
0.0811 USDT |
1,915,740.0269 LAYER |
0.0821 USDT |
0.0794 USDT |
0.0827 USDT |
0.0803 USDT |
| 2024-05-04 |
0.0817 USDT |
1,395,734.9411 LAYER |
0.0814 USDT |
0.0807 USDT |
0.0838 USDT |
0.0820 USDT |
| 2024-05-03 |
0.0792 USDT |
1,658,194.8595 LAYER |
0.0784 USDT |
0.0767 USDT |
0.0827 USDT |
0.0819 USDT |
| 2024-05-02 |
0.0777 USDT |
1,771,891.0652 LAYER |
0.0775 USDT |
0.0762 USDT |
0.0793 USDT |
0.0783 USDT |
| 2024-05-01 |
0.0773 USDT |
1,283,439.5921 LAYER |
0.0801 USDT |
0.0744 USDT |
0.0801 USDT |
0.0775 USDT |
| 2024-04-30 |
0.0824 USDT |
2,152,968.6982 LAYER |
0.0853 USDT |
0.0792 USDT |
0.0856 USDT |
0.0802 USDT |
| 2024-04-29 |
0.0851 USDT |
1,304,233.3781 LAYER |
0.0881 USDT |
0.0822 USDT |
0.0884 USDT |
0.0840 USDT |
| 2024-04-28 |
0.0881 USDT |
1,045,213.8454 LAYER |
0.0869 USDT |
0.0864 USDT |
0.0894 USDT |
0.0883 USDT |
| 2024-04-27 |
0.0856 USDT |
1,151,037.9130 LAYER |
0.0853 USDT |
0.0841 USDT |
0.0882 USDT |
0.0865 USDT |
| 2024-04-26 |
0.0859 USDT |
1,000,300.6873 LAYER |
0.0865 USDT |
0.0827 USDT |
0.0869 USDT |
0.0861 USDT |
| 2024-04-25 |
0.0862 USDT |
1,098,434.2695 LAYER |
0.0865 USDT |
0.0836 USDT |
0.0876 USDT |
0.0864 USDT |
| 2024-04-24 |
0.0901 USDT |
950,901.3898 LAYER |
0.0892 USDT |
0.0858 USDT |
0.1012 USDT |
0.0875 USDT |
| 2024-04-23 |
0.0901 USDT |
1,331,023.2229 LAYER |
0.0912 USDT |
0.0881 USDT |
0.0926 USDT |
0.0894 USDT |
| 2024-04-22 |
0.0926 USDT |
1,255,710.5974 LAYER |
0.0928 USDT |
0.0905 USDT |
0.0969 USDT |
0.0911 USDT |
| 2024-04-21 |
0.0961 USDT |
1,009,975.9371 LAYER |
0.0942 USDT |
0.0927 USDT |
0.1021 USDT |
0.0928 USDT |
| 2024-04-20 |
0.0929 USDT |
568,253.9263 LAYER |
0.0906 USDT |
0.0902 USDT |
0.0958 USDT |
0.0938 USDT |
| 2024-04-19 |
0.0906 USDT |
551,941.8155 LAYER |
0.0920 USDT |
0.0868 USDT |
0.0929 USDT |
0.0903 USDT |
| 2024-04-18 |
0.0888 USDT |
509,707.5535 LAYER |
0.0852 USDT |
0.0852 USDT |
0.0931 USDT |
0.0920 USDT |
| 2024-04-17 |
0.0891 USDT |
1,601,222.8203 LAYER |
0.0908 USDT |
0.0851 USDT |
0.0926 USDT |
0.0870 USDT |
| 2024-04-16 |
0.0892 USDT |
2,010,419.2618 LAYER |
0.0896 USDT |
0.0867 USDT |
0.0938 USDT |
0.0884 USDT |
| 2024-04-15 |
0.0869 USDT |
1,596,373.9193 LAYER |
0.0868 USDT |
0.0842 USDT |
0.0916 USDT |
0.0908 USDT |
| 2024-04-14 |
0.0847 USDT |
1,824,720.8298 LAYER |
0.0835 USDT |
0.0823 USDT |
0.0877 USDT |
0.0854 USDT |
| 2024-04-13 |
0.0932 USDT |
2,481,228.9045 LAYER |
0.0940 USDT |
0.0804 USDT |
0.0989 USDT |
0.0812 USDT |
| 2024-04-12 |
0.1041 USDT |
940,763.4761 LAYER |
0.1107 USDT |
0.1011 USDT |
0.1107 USDT |
0.1015 USDT |
| 2024-04-11 |
0.1120 USDT |
576,355.8376 LAYER |
0.1144 USDT |
0.1070 USDT |
0.1153 USDT |
0.1070 USDT |
| 2024-04-10 |
0.1136 USDT |
368,887.1634 LAYER |
0.1183 USDT |
0.1094 USDT |
0.1192 USDT |
0.1148 USDT |
| 2024-04-09 |
0.1273 USDT |
1,315,530.2194 LAYER |
0.1390 USDT |
0.1168 USDT |
0.1411 USDT |
0.1192 USDT |
| 2024-04-08 |
0.1421 USDT |
2,685,783.6822 LAYER |
0.1518 USDT |
0.1266 USDT |
0.1524 USDT |
0.1379 USDT |
| 2024-04-07 |
0.1551 USDT |
10,980,364.1118 LAYER |
0.0930 USDT |
0.0930 USDT |
0.2230 USDT |
0.1510 USDT |
| 2024-04-06 |
0.0863 USDT |
1,366,680.6045 LAYER |
0.0790 USDT |
0.0790 USDT |
0.0980 USDT |
0.0933 USDT |
| 2024-04-05 |
0.0741 USDT |
136,626.3215 LAYER |
0.0745 USDT |
0.0727 USDT |
0.0759 USDT |
0.0732 USDT |
| 2024-04-04 |
0.0744 USDT |
245,762.3801 LAYER |
0.0721 USDT |
0.0709 USDT |
0.0760 USDT |
0.0750 USDT |
| 2024-04-03 |
0.0716 USDT |
61,559.0303 LAYER |
0.0690 USDT |
0.0690 USDT |
0.0738 USDT |
0.0712 USDT |
| 2024-04-02 |
0.0701 USDT |
45,046.7179 LAYER |
0.0727 USDT |
0.0688 USDT |
0.0735 USDT |
0.0695 USDT |
| 2024-04-01 |
0.0743 USDT |
57,748.2205 LAYER |
0.0761 USDT |
0.0717 USDT |
0.0767 USDT |
0.0731 USDT |
| 2024-03-31 |
0.0747 USDT |
85,465.2265 LAYER |
0.0741 USDT |
0.0731 USDT |
0.0766 USDT |
0.0762 USDT |
| 2024-03-30 |
0.0736 USDT |
54,769.5842 LAYER |
0.0737 USDT |
0.0725 USDT |
0.0746 USDT |
0.0725 USDT |
| 2024-03-29 |
0.0750 USDT |
160,529.7081 LAYER |
0.0776 USDT |
0.0737 USDT |
0.0778 USDT |
0.0737 USDT |
| 2024-03-28 |
0.0760 USDT |
191,783.9978 LAYER |
0.0737 USDT |
0.0719 USDT |
0.0796 USDT |
0.0771 USDT |
| 2024-03-27 |
0.0753 USDT |
139,001.7728 LAYER |
0.0769 USDT |
0.0725 USDT |
0.0779 USDT |
0.0741 USDT |
| 2024-03-26 |
0.0774 USDT |
752,155.1794 LAYER |
0.0785 USDT |
0.0662 USDT |
0.0860 USDT |
0.0773 USDT |
| 2024-03-25 |
0.0779 USDT |
1,034,634.0935 LAYER |
0.0718 USDT |
0.0709 USDT |
0.0900 USDT |
0.0806 USDT |
| 2024-03-24 |
0.0696 USDT |
557,384.4153 LAYER |
0.0686 USDT |
0.0672 USDT |
0.0727 USDT |
0.0719 USDT |
| 2024-03-23 |
0.0676 USDT |
1,773,314.8007 LAYER |
0.0662 USDT |
0.0656 USDT |
0.0715 USDT |
0.0698 USDT |
| 2024-03-22 |
0.0674 USDT |
458,459.0098 LAYER |
0.0676 USDT |
0.0643 USDT |
0.0703 USDT |
0.0654 USDT |
| 2024-03-21 |
0.0687 USDT |
323,852.9144 LAYER |
0.0690 USDT |
0.0664 USDT |
0.0703 USDT |
0.0688 USDT |