Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
0.0664 USDT |
1,342,298.8166 LAYER |
0.0638 USDT |
0.0621 USDT |
0.0797 USDT |
0.0670 USDT |
| 2024-03-08 |
0.0663 USDT |
886,579.6599 LAYER |
0.0627 USDT |
0.0591 USDT |
0.0980 USDT |
0.0627 USDT |
| 2024-03-07 |
0.0629 USDT |
753,662.2565 LAYER |
0.0645 USDT |
0.0611 USDT |
0.0655 USDT |
0.0627 USDT |
| 2024-03-06 |
0.0639 USDT |
1,412,620.7174 LAYER |
0.0636 USDT |
0.0614 USDT |
0.0720 USDT |
0.0636 USDT |
| 2024-03-05 |
0.0677 USDT |
1,470,077.9604 LAYER |
0.0666 USDT |
0.0590 USDT |
0.0753 USDT |
0.0631 USDT |
| 2024-03-04 |
0.0653 USDT |
820,657.7799 LAYER |
0.0641 USDT |
0.0628 USDT |
0.0748 USDT |
0.0667 USDT |
| 2024-03-03 |
0.0641 USDT |
289,146.7326 LAYER |
0.0641 USDT |
0.0620 USDT |
0.0663 USDT |
0.0647 USDT |
| 2024-03-02 |
0.0646 USDT |
1,001,296.1745 LAYER |
0.0643 USDT |
0.0639 USDT |
0.0730 USDT |
0.0661 USDT |
| 2024-03-01 |
0.0640 USDT |
607,690.0806 LAYER |
0.0633 USDT |
0.0623 USDT |
0.0661 USDT |
0.0644 USDT |
| 2024-02-29 |
0.0659 USDT |
500,831.3522 LAYER |
0.0670 USDT |
0.0620 USDT |
0.0694 USDT |
0.0636 USDT |
| 2024-02-28 |
0.0651 USDT |
354,701.6884 LAYER |
0.0672 USDT |
0.0628 USDT |
0.0683 USDT |
0.0637 USDT |
| 2024-02-27 |
0.0675 USDT |
638,040.5307 LAYER |
0.0661 USDT |
0.0610 USDT |
0.0720 USDT |
0.0658 USDT |
| 2024-02-26 |
0.0637 USDT |
402,897.4621 LAYER |
0.0626 USDT |
0.0625 USDT |
0.0686 USDT |
0.0653 USDT |
| 2024-02-25 |
0.0619 USDT |
1,511,095.2272 LAYER |
0.0615 USDT |
0.0601 USDT |
0.0642 USDT |
0.0621 USDT |
| 2024-02-24 |
0.0606 USDT |
282,262.0284 LAYER |
0.0598 USDT |
0.0597 USDT |
0.0618 USDT |
0.0618 USDT |
| 2024-02-23 |
0.0613 USDT |
262,327.4282 LAYER |
0.0620 USDT |
0.0596 USDT |
0.0626 USDT |
0.0604 USDT |
| 2024-02-22 |
0.0618 USDT |
237,909.9854 LAYER |
0.0599 USDT |
0.0599 USDT |
0.0653 USDT |
0.0619 USDT |
| 2024-02-21 |
0.0607 USDT |
208,162.9930 LAYER |
0.0631 USDT |
0.0588 USDT |
0.0681 USDT |
0.0598 USDT |
| 2024-02-20 |
0.0624 USDT |
910,831.0778 LAYER |
0.0626 USDT |
0.0598 USDT |
0.0716 USDT |
0.0621 USDT |
| 2024-02-19 |
0.0621 USDT |
181,974.6880 LAYER |
0.0611 USDT |
0.0610 USDT |
0.0632 USDT |
0.0625 USDT |
| 2024-02-18 |
0.0599 USDT |
250,316.0303 LAYER |
0.0600 USDT |
0.0595 USDT |
0.0610 USDT |
0.0609 USDT |
| 2024-02-17 |
0.0593 USDT |
1,021,466.2990 LAYER |
0.0592 USDT |
0.0589 USDT |
0.0600 USDT |
0.0598 USDT |
| 2024-02-16 |
0.0604 USDT |
1,609,544.6860 LAYER |
0.0609 USDT |
0.0591 USDT |
0.0613 USDT |
0.0591 USDT |
| 2024-02-15 |
0.0610 USDT |
235,964.1678 LAYER |
0.0600 USDT |
0.0588 USDT |
0.0620 USDT |
0.0620 USDT |
| 2024-02-14 |
0.0586 USDT |
268,103.9456 LAYER |
0.0584 USDT |
0.0575 USDT |
0.0610 USDT |
0.0598 USDT |
| 2024-02-13 |
0.0586 USDT |
1,233,877.4630 LAYER |
0.0588 USDT |
0.0583 USDT |
0.0598 USDT |
0.0586 USDT |
| 2024-02-12 |
0.0576 USDT |
112,916.8427 LAYER |
0.0589 USDT |
0.0557 USDT |
0.0599 USDT |
0.0587 USDT |
| 2024-02-11 |
0.0581 USDT |
1,564,267.4680 LAYER |
0.0585 USDT |
0.0576 USDT |
0.0592 USDT |
0.0580 USDT |
| 2024-02-10 |
0.0580 USDT |
238,712.3302 LAYER |
0.0589 USDT |
0.0560 USDT |
0.0603 USDT |
0.0584 USDT |
| 2024-02-09 |
0.0572 USDT |
1,635,550.8974 LAYER |
0.0568 USDT |
0.0565 USDT |
0.0609 USDT |
0.0590 USDT |
| 2024-02-08 |
0.0560 USDT |
207,729.0920 LAYER |
0.0560 USDT |
0.0555 USDT |
0.0571 USDT |
0.0562 USDT |
| 2024-02-07 |
0.0533 USDT |
1,216,238.1454 LAYER |
0.0527 USDT |
0.0527 USDT |
0.0580 USDT |
0.0555 USDT |
| 2024-02-06 |
0.0513 USDT |
102,951.7169 LAYER |
0.0511 USDT |
0.0508 USDT |
0.0524 USDT |
0.0524 USDT |
| 2024-02-05 |
0.0511 USDT |
226,806.5252 LAYER |
0.0517 USDT |
0.0504 USDT |
0.0522 USDT |
0.0511 USDT |
| 2024-02-04 |
0.0524 USDT |
127,140.3063 LAYER |
0.0527 USDT |
0.0516 USDT |
0.0530 USDT |
0.0521 USDT |
| 2024-02-03 |
0.0518 USDT |
2,265,267.6875 LAYER |
0.0518 USDT |
0.0510 USDT |
0.0560 USDT |
0.0523 USDT |
| 2024-02-02 |
0.0507 USDT |
427,360.8287 LAYER |
0.0496 USDT |
0.0490 USDT |
0.0558 USDT |
0.0518 USDT |
| 2024-02-01 |
0.0495 USDT |
120,540.7704 LAYER |
0.0498 USDT |
0.0484 USDT |
0.0500 USDT |
0.0499 USDT |
| 2024-01-31 |
0.0501 USDT |
1,337,042.0763 LAYER |
0.0508 USDT |
0.0486 USDT |
0.0511 USDT |
0.0491 USDT |
| 2024-01-30 |
0.0496 USDT |
2,023,289.7897 LAYER |
0.0495 USDT |
0.0492 USDT |
0.0523 USDT |
0.0516 USDT |
| 2024-01-29 |
0.0488 USDT |
518,054.7991 LAYER |
0.0491 USDT |
0.0480 USDT |
0.0500 USDT |
0.0495 USDT |
| 2024-01-28 |
0.0486 USDT |
2,205,630.9880 LAYER |
0.0481 USDT |
0.0481 USDT |
0.0497 USDT |
0.0491 USDT |
| 2024-01-27 |
0.0481 USDT |
803,370.7131 LAYER |
0.0475 USDT |
0.0470 USDT |
0.0485 USDT |
0.0478 USDT |
| 2024-01-26 |
0.0482 USDT |
605,501.0315 LAYER |
0.0470 USDT |
0.0470 USDT |
0.0495 USDT |
0.0475 USDT |
| 2024-01-25 |
0.0469 USDT |
1,563,730.5897 LAYER |
0.0471 USDT |
0.0464 USDT |
0.0500 USDT |
0.0473 USDT |
| 2024-01-24 |
0.0470 USDT |
1,132,693.0098 LAYER |
0.0467 USDT |
0.0463 USDT |
0.0490 USDT |
0.0469 USDT |
| 2024-01-23 |
0.0466 USDT |
1,197,038.6230 LAYER |
0.0502 USDT |
0.0458 USDT |
0.0504 USDT |
0.0463 USDT |
| 2024-01-22 |
0.0525 USDT |
285,073.1110 LAYER |
0.0544 USDT |
0.0504 USDT |
0.0545 USDT |
0.0508 USDT |
| 2024-01-21 |
0.0541 USDT |
115,544.0540 LAYER |
0.0540 USDT |
0.0532 USDT |
0.0552 USDT |
0.0542 USDT |
| 2024-01-20 |
0.0535 USDT |
494,496.7192 LAYER |
0.0541 USDT |
0.0526 USDT |
0.0560 USDT |
0.0544 USDT |