Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
0.0536 USDT |
688,179.7834 LAYER |
0.0549 USDT |
0.0512 USDT |
0.0551 USDT |
0.0545 USDT |
| 2024-01-18 |
0.0573 USDT |
346,585.0603 LAYER |
0.0588 USDT |
0.0553 USDT |
0.0621 USDT |
0.0554 USDT |
| 2024-01-17 |
0.0593 USDT |
335,919.4689 LAYER |
0.0594 USDT |
0.0580 USDT |
0.0609 USDT |
0.0589 USDT |
| 2024-01-16 |
0.0596 USDT |
222,651.6305 LAYER |
0.0585 USDT |
0.0585 USDT |
0.0614 USDT |
0.0592 USDT |
| 2024-01-15 |
0.0592 USDT |
442,489.3023 LAYER |
0.0597 USDT |
0.0580 USDT |
0.0609 USDT |
0.0585 USDT |
| 2024-01-14 |
0.0608 USDT |
513,186.1582 LAYER |
0.0602 USDT |
0.0588 USDT |
0.0635 USDT |
0.0606 USDT |
| 2024-01-13 |
0.0601 USDT |
365,569.3927 LAYER |
0.0600 USDT |
0.0588 USDT |
0.0622 USDT |
0.0596 USDT |
| 2024-01-12 |
0.0630 USDT |
657,937.2272 LAYER |
0.0634 USDT |
0.0590 USDT |
0.0660 USDT |
0.0598 USDT |
| 2024-01-11 |
0.0653 USDT |
762,913.9997 LAYER |
0.0660 USDT |
0.0630 USDT |
0.0683 USDT |
0.0639 USDT |
| 2024-01-10 |
0.0636 USDT |
619,981.0225 LAYER |
0.0624 USDT |
0.0613 USDT |
0.0667 USDT |
0.0650 USDT |
| 2024-01-09 |
0.0668 USDT |
1,160,800.0288 LAYER |
0.0719 USDT |
0.0614 USDT |
0.0727 USDT |
0.0632 USDT |
| 2024-01-08 |
0.0704 USDT |
1,953,860.9038 LAYER |
0.0680 USDT |
0.0670 USDT |
0.0787 USDT |
0.0721 USDT |
| 2024-01-07 |
0.0786 USDT |
2,885,131.9842 LAYER |
0.0880 USDT |
0.0715 USDT |
0.0885 USDT |
0.0744 USDT |
| 2024-01-06 |
0.0956 USDT |
5,409,190.4645 LAYER |
0.1051 USDT |
0.0855 USDT |
0.1150 USDT |
0.0881 USDT |
| 2024-01-05 |
0.2026 USDT |
16,241,580.8417 LAYER |
0.0738 USDT |
0.0715 USDT |
0.7000 USDT |
0.1051 USDT |
| 2024-01-04 |
0.0717 USDT |
1,370,973.4480 LAYER |
0.0724 USDT |
0.0715 USDT |
0.0746 USDT |
0.0741 USDT |
| 2024-01-03 |
0.0725 USDT |
228,820.1933 LAYER |
0.0773 USDT |
0.0680 USDT |
0.0778 USDT |
0.0725 USDT |
| 2024-01-02 |
0.0775 USDT |
898,249.9395 LAYER |
0.0763 USDT |
0.0756 USDT |
0.0800 USDT |
0.0775 USDT |
| 2024-01-01 |
0.0745 USDT |
470,915.8677 LAYER |
0.0714 USDT |
0.0697 USDT |
0.0784 USDT |
0.0760 USDT |
| 2023-12-31 |
0.0710 USDT |
1,436,805.2524 LAYER |
0.0711 USDT |
0.0693 USDT |
0.0740 USDT |
0.0700 USDT |
| 2023-12-30 |
0.0704 USDT |
330,700.4913 LAYER |
0.0693 USDT |
0.0687 USDT |
0.0750 USDT |
0.0709 USDT |
| 2023-12-29 |
0.0697 USDT |
792,283.6857 LAYER |
0.0703 USDT |
0.0678 USDT |
0.0710 USDT |
0.0695 USDT |
| 2023-12-28 |
0.0675 USDT |
1,245,156.3246 LAYER |
0.0659 USDT |
0.0650 USDT |
0.0749 USDT |
0.0704 USDT |
| 2023-12-27 |
0.0639 USDT |
906,430.5886 LAYER |
0.0603 USDT |
0.0592 USDT |
0.0671 USDT |
0.0665 USDT |
| 2023-12-26 |
0.0604 USDT |
1,494,321.1378 LAYER |
0.0604 USDT |
0.0580 USDT |
0.0616 USDT |
0.0598 USDT |
| 2023-12-25 |
0.0596 USDT |
1,067,696.4896 LAYER |
0.0594 USDT |
0.0580 USDT |
0.0610 USDT |
0.0597 USDT |
| 2023-12-24 |
0.0611 USDT |
784,127.3823 LAYER |
0.0621 USDT |
0.0590 USDT |
0.0632 USDT |
0.0590 USDT |
| 2023-12-23 |
0.0633 USDT |
722,215.1349 LAYER |
0.0621 USDT |
0.0612 USDT |
0.0668 USDT |
0.0637 USDT |
| 2023-12-22 |
0.0634 USDT |
1,407,498.1320 LAYER |
0.0612 USDT |
0.0606 USDT |
0.0706 USDT |
0.0621 USDT |
| 2023-12-21 |
0.0604 USDT |
877,446.5347 LAYER |
0.0599 USDT |
0.0590 USDT |
0.0612 USDT |
0.0606 USDT |
| 2023-12-20 |
0.0613 USDT |
787,145.1962 LAYER |
0.0609 USDT |
0.0591 USDT |
0.0658 USDT |
0.0591 USDT |
| 2023-12-19 |
0.0560 USDT |
2,216,215.5110 LAYER |
0.0537 USDT |
0.0520 USDT |
0.0700 USDT |
0.0603 USDT |
| 2023-12-18 |
0.0516 USDT |
551,625.4770 LAYER |
0.0522 USDT |
0.0505 USDT |
0.0530 USDT |
0.0515 USDT |
| 2023-12-17 |
0.0522 USDT |
1,307,919.8670 LAYER |
0.0520 USDT |
0.0493 USDT |
0.0530 USDT |
0.0521 USDT |
| 2023-12-16 |
0.0523 USDT |
882,559.0192 LAYER |
0.0522 USDT |
0.0516 USDT |
0.0544 USDT |
0.0518 USDT |
| 2023-12-15 |
0.0489 USDT |
1,672,972.4929 LAYER |
0.0480 USDT |
0.0461 USDT |
0.0541 USDT |
0.0526 USDT |
| 2023-12-14 |
0.0480 USDT |
899,000.3151 LAYER |
0.0479 USDT |
0.0466 USDT |
0.0485 USDT |
0.0480 USDT |
| 2023-12-13 |
0.0469 USDT |
2,056,821.5599 LAYER |
0.0467 USDT |
0.0450 USDT |
0.0485 USDT |
0.0478 USDT |
| 2023-12-12 |
0.0486 USDT |
255,157.8602 LAYER |
0.0473 USDT |
0.0461 USDT |
0.0493 USDT |
0.0466 USDT |
| 2023-12-11 |
0.0481 USDT |
168,259.4366 LAYER |
0.0520 USDT |
0.0464 USDT |
0.0522 USDT |
0.0468 USDT |
| 2023-12-10 |
0.0511 USDT |
1,368,884.6343 LAYER |
0.0511 USDT |
0.0499 USDT |
0.0521 USDT |
0.0519 USDT |
| 2023-12-09 |
0.0503 USDT |
796,284.5961 LAYER |
0.0504 USDT |
0.0493 USDT |
0.0528 USDT |
0.0514 USDT |
| 2023-12-08 |
0.0499 USDT |
921,258.9935 LAYER |
0.0496 USDT |
0.0485 USDT |
0.0507 USDT |
0.0494 USDT |
| 2023-12-07 |
0.0488 USDT |
1,691,456.8584 LAYER |
0.0499 USDT |
0.0478 USDT |
0.0507 USDT |
0.0496 USDT |
| 2023-12-06 |
0.0510 USDT |
526,241.6370 LAYER |
0.0514 USDT |
0.0467 USDT |
0.0516 USDT |
0.0498 USDT |
| 2023-12-05 |
0.0516 USDT |
1,735,501.0145 LAYER |
0.0563 USDT |
0.0417 USDT |
0.0583 USDT |
0.0512 USDT |
| 2023-12-04 |
0.0567 USDT |
1,999,211.5701 LAYER |
0.0535 USDT |
0.0535 USDT |
0.0586 USDT |
0.0573 USDT |
| 2023-12-03 |
0.0539 USDT |
470,833.9334 LAYER |
0.0540 USDT |
0.0527 USDT |
0.0547 USDT |
0.0535 USDT |
| 2023-12-02 |
0.0534 USDT |
1,273,495.2368 LAYER |
0.0522 USDT |
0.0521 USDT |
0.0559 USDT |
0.0559 USDT |
| 2023-12-01 |
0.0527 USDT |
1,825,037.4876 LAYER |
0.0532 USDT |
0.0510 USDT |
0.0542 USDT |
0.0522 USDT |