Identifier on Kucoin: LAYER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.0251 USDT |
171,253.3836 LAYER |
0.0259 USDT |
0.0241 USDT |
0.0260 USDT |
0.0251 USDT |
| 2025-02-27 |
0.0278 USDT |
20,542.7127 LAYER |
0.0274 USDT |
0.0270 USDT |
0.0283 USDT |
0.0278 USDT |
| 2025-02-26 |
0.0301 USDT |
894,558.5227 LAYER |
0.0294 USDT |
0.0270 USDT |
0.0392 USDT |
0.0275 USDT |
| 2025-02-25 |
0.0283 USDT |
373,104.4035 LAYER |
0.0294 USDT |
0.0275 USDT |
0.0296 USDT |
0.0279 USDT |
| 2025-02-24 |
0.0297 USDT |
223,547.9910 LAYER |
0.0311 USDT |
0.0290 USDT |
0.0311 USDT |
0.0295 USDT |
| 2025-02-23 |
0.0308 USDT |
83,932.5104 LAYER |
0.0312 USDT |
0.0303 USDT |
0.0319 USDT |
0.0313 USDT |
| 2025-02-22 |
0.0309 USDT |
38,847.6709 LAYER |
0.0311 USDT |
0.0300 USDT |
0.0317 USDT |
0.0317 USDT |
| 2025-02-21 |
0.0333 USDT |
447,981.4482 LAYER |
0.0320 USDT |
0.0311 USDT |
0.0351 USDT |
0.0311 USDT |
| 2025-02-20 |
0.0323 USDT |
307,542.9274 LAYER |
0.0317 USDT |
0.0311 USDT |
0.0342 USDT |
0.0328 USDT |
| 2025-02-19 |
0.0316 USDT |
166,326.6061 LAYER |
0.0307 USDT |
0.0304 USDT |
0.0324 USDT |
0.0320 USDT |
| 2025-02-18 |
0.0320 USDT |
121,644.8692 LAYER |
0.0320 USDT |
0.0300 USDT |
0.0331 USDT |
0.0304 USDT |
| 2025-02-17 |
0.0329 USDT |
429,320.1354 LAYER |
0.0343 USDT |
0.0300 USDT |
0.0350 USDT |
0.0320 USDT |
| 2025-02-16 |
0.0340 USDT |
167,645.8626 LAYER |
0.0341 USDT |
0.0332 USDT |
0.0354 USDT |
0.0344 USDT |
| 2025-02-15 |
0.0357 USDT |
430,885.1493 LAYER |
0.0358 USDT |
0.0344 USDT |
0.0405 USDT |
0.0350 USDT |
| 2025-02-14 |
0.0378 USDT |
1,397,866.4149 LAYER |
0.0400 USDT |
0.0332 USDT |
0.0420 USDT |
0.0362 USDT |
| 2025-02-13 |
0.0330 USDT |
515,508.7298 LAYER |
0.0340 USDT |
0.0304 USDT |
0.0352 USDT |
0.0330 USDT |
| 2025-02-12 |
0.0362 USDT |
3,587,856.6291 LAYER |
0.0388 USDT |
0.0323 USDT |
0.0414 USDT |
0.0347 USDT |
| 2025-02-11 |
0.0580 USDT |
31,454,004.7055 LAYER |
0.0277 USDT |
0.0277 USDT |
0.4000 USDT |
0.0381 USDT |
| 2025-02-10 |
0.0280 USDT |
192,105.8830 LAYER |
0.0270 USDT |
0.0270 USDT |
0.0310 USDT |
0.0275 USDT |
| 2025-02-09 |
0.0272 USDT |
261,837.9217 LAYER |
0.0254 USDT |
0.0254 USDT |
0.0300 USDT |
0.0276 USDT |
| 2025-02-08 |
0.0260 USDT |
55,941.5927 LAYER |
0.0256 USDT |
0.0248 USDT |
0.0266 USDT |
0.0248 USDT |
| 2025-02-07 |
0.0250 USDT |
233,657.9623 LAYER |
0.0277 USDT |
0.0234 USDT |
0.0277 USDT |
0.0256 USDT |
| 2025-02-06 |
0.0282 USDT |
43,585.1075 LAYER |
0.0268 USDT |
0.0261 USDT |
0.0295 USDT |
0.0279 USDT |
| 2025-02-05 |
0.0283 USDT |
749,769.7488 LAYER |
0.0290 USDT |
0.0254 USDT |
0.0352 USDT |
0.0270 USDT |
| 2025-02-04 |
0.0303 USDT |
230,063.9293 LAYER |
0.0312 USDT |
0.0291 USDT |
0.0312 USDT |
0.0291 USDT |
| 2025-02-03 |
0.0278 USDT |
121,847.4689 LAYER |
0.0320 USDT |
0.0258 USDT |
0.0320 USDT |
0.0294 USDT |
| 2025-02-02 |
0.0342 USDT |
489,582.4033 LAYER |
0.0358 USDT |
0.0303 USDT |
0.0362 USDT |
0.0317 USDT |
| 2025-02-01 |
0.0370 USDT |
749,268.6494 LAYER |
0.0403 USDT |
0.0356 USDT |
0.0406 USDT |
0.0374 USDT |
| 2025-01-31 |
0.0412 USDT |
1,135,742.2000 LAYER |
0.0458 USDT |
0.0389 USDT |
0.0458 USDT |
0.0405 USDT |
| 2025-01-30 |
0.0434 USDT |
1,457,029.5069 LAYER |
0.0418 USDT |
0.0359 USDT |
0.0496 USDT |
0.0457 USDT |
| 2025-01-29 |
0.0440 USDT |
4,100,077.5522 LAYER |
0.0325 USDT |
0.0322 USDT |
0.0989 USDT |
0.0410 USDT |
| 2025-01-28 |
0.0342 USDT |
1,635,199.8244 LAYER |
0.0347 USDT |
0.0333 USDT |
0.0362 USDT |
0.0335 USDT |
| 2025-01-27 |
0.0342 USDT |
1,534,280.3537 LAYER |
0.0354 USDT |
0.0330 USDT |
0.0385 USDT |
0.0340 USDT |
| 2025-01-26 |
0.0337 USDT |
447,309.3798 LAYER |
0.0346 USDT |
0.0329 USDT |
0.0365 USDT |
0.0335 USDT |
| 2025-01-25 |
0.0335 USDT |
1,066,006.8174 LAYER |
0.0337 USDT |
0.0331 USDT |
0.0365 USDT |
0.0337 USDT |
| 2025-01-24 |
0.0331 USDT |
1,249,381.7374 LAYER |
0.0313 USDT |
0.0313 USDT |
0.0358 USDT |
0.0328 USDT |
| 2025-01-23 |
0.0316 USDT |
670,251.1543 LAYER |
0.0320 USDT |
0.0306 USDT |
0.0320 USDT |
0.0312 USDT |
| 2025-01-22 |
0.0315 USDT |
176,527.3015 LAYER |
0.0315 USDT |
0.0310 USDT |
0.0344 USDT |
0.0310 USDT |
| 2025-01-21 |
0.0305 USDT |
215,371.5723 LAYER |
0.0311 USDT |
0.0298 USDT |
0.0311 USDT |
0.0301 USDT |
| 2025-01-20 |
0.0310 USDT |
1,216,596.6833 LAYER |
0.0308 USDT |
0.0303 USDT |
0.0368 USDT |
0.0316 USDT |
| 2025-01-19 |
0.0324 USDT |
622,976.7086 LAYER |
0.0330 USDT |
0.0309 USDT |
0.0364 USDT |
0.0330 USDT |
| 2025-01-18 |
0.0332 USDT |
2,980,626.4335 LAYER |
0.0344 USDT |
0.0325 USDT |
0.0350 USDT |
0.0330 USDT |
| 2025-01-17 |
0.0341 USDT |
1,405,265.9682 LAYER |
0.0335 USDT |
0.0335 USDT |
0.0357 USDT |
0.0342 USDT |
| 2025-01-16 |
0.0346 USDT |
2,820,599.1462 LAYER |
0.0358 USDT |
0.0334 USDT |
0.0398 USDT |
0.0345 USDT |
| 2025-01-15 |
0.0339 USDT |
1,834,844.6580 LAYER |
0.0360 USDT |
0.0331 USDT |
0.0397 USDT |
0.0351 USDT |
| 2025-01-14 |
0.0350 USDT |
1,852,318.9791 LAYER |
0.0329 USDT |
0.0329 USDT |
0.0358 USDT |
0.0351 USDT |
| 2025-01-13 |
0.0324 USDT |
1,425,077.9416 LAYER |
0.0307 USDT |
0.0306 USDT |
0.0363 USDT |
0.0323 USDT |
| 2025-01-12 |
0.0309 USDT |
2,987,003.2554 LAYER |
0.0317 USDT |
0.0309 USDT |
0.0317 USDT |
0.0309 USDT |
| 2025-01-11 |
0.0320 USDT |
3,946,794.6795 LAYER |
0.0333 USDT |
0.0317 USDT |
0.0333 USDT |
0.0319 USDT |
| 2025-01-10 |
0.0327 USDT |
4,218,319.8355 LAYER |
0.0325 USDT |
0.0320 USDT |
0.0358 USDT |
0.0325 USDT |