Identifier on Kucoin: LEND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-20 |
0.3264 USDT |
6,602.1801 LEND |
0.3289 USDT |
0.3217 USDT |
0.3331 USDT |
0.3265 USDT |
| 2020-10-19 |
0.3298 USDT |
22,889.6851 LEND |
0.3404 USDT |
0.3241 USDT |
0.3422 USDT |
0.3250 USDT |
| 2020-10-18 |
0.3413 USDT |
65,281.4780 LEND |
0.3707 USDT |
0.3200 USDT |
0.3823 USDT |
0.3386 USDT |
| 2020-10-17 |
0.3781 USDT |
26,135.8247 LEND |
0.3791 USDT |
0.3656 USDT |
0.3974 USDT |
0.3714 USDT |
| 2020-10-16 |
0.4000 USDT |
55,027.8327 LEND |
0.4431 USDT |
0.3711 USDT |
0.4431 USDT |
0.3787 USDT |
| 2020-10-15 |
0.4566 USDT |
69,355.6396 LEND |
0.4660 USDT |
0.4211 USDT |
0.5364 USDT |
0.4445 USDT |
| 2020-10-14 |
0.4682 USDT |
63,194.0606 LEND |
0.4930 USDT |
0.4300 USDT |
0.5110 USDT |
0.4682 USDT |
| 2020-10-13 |
0.5007 USDT |
27,760.6237 LEND |
0.4960 USDT |
0.4689 USDT |
0.5200 USDT |
0.4930 USDT |
| 2020-10-12 |
0.4951 USDT |
68,458.6681 LEND |
0.5012 USDT |
0.4535 USDT |
0.5140 USDT |
0.4925 USDT |
| 2020-10-11 |
0.5093 USDT |
71,844.4803 LEND |
0.5088 USDT |
0.4965 USDT |
0.5296 USDT |
0.5017 USDT |
| 2020-10-10 |
0.5153 USDT |
82,027.5300 LEND |
0.4783 USDT |
0.4646 USDT |
0.5373 USDT |
0.5088 USDT |
| 2020-10-09 |
0.4649 USDT |
36,123.7030 LEND |
0.4450 USDT |
0.4351 USDT |
0.4896 USDT |
0.4732 USDT |
| 2020-10-08 |
0.4365 USDT |
33,165.8112 LEND |
0.4578 USDT |
0.4127 USDT |
0.4624 USDT |
0.4478 USDT |
| 2020-10-07 |
0.4254 USDT |
75,873.2724 LEND |
0.4332 USDT |
0.4000 USDT |
0.4578 USDT |
0.4578 USDT |
| 2020-10-06 |
0.4835 USDT |
59,879.7295 LEND |
0.5199 USDT |
0.4299 USDT |
0.5199 USDT |
0.4358 USDT |
| 2020-10-05 |
0.5242 USDT |
56,145.6230 LEND |
0.5219 USDT |
0.5133 USDT |
0.5389 USDT |
0.5200 USDT |
| 2020-10-04 |
0.5069 USDT |
53,349.6489 LEND |
0.5192 USDT |
0.4623 USDT |
0.5282 USDT |
0.5183 USDT |
| 2020-10-03 |
0.5150 USDT |
39,525.0656 LEND |
0.5113 USDT |
0.4710 USDT |
0.5490 USDT |
0.5192 USDT |
| 2020-10-02 |
0.5038 USDT |
153,443.0763 LEND |
0.5653 USDT |
0.4700 USDT |
0.5763 USDT |
0.5143 USDT |
| 2020-10-01 |
0.5499 USDT |
208,301.9633 LEND |
0.5307 USDT |
0.5102 USDT |
0.5883 USDT |
0.5711 USDT |
| 2020-09-30 |
0.5213 USDT |
117,555.7158 LEND |
0.5362 USDT |
0.5130 USDT |
0.5415 USDT |
0.5307 USDT |
| 2020-09-29 |
0.5275 USDT |
227,327.5780 LEND |
0.5471 USDT |
0.5200 USDT |
0.5609 USDT |
0.5343 USDT |
| 2020-09-28 |
0.5587 USDT |
186,768.6140 LEND |
0.5646 USDT |
0.5295 USDT |
0.5807 USDT |
0.5492 USDT |
| 2020-09-27 |
0.5571 USDT |
94,472.1565 LEND |
0.5577 USDT |
0.5338 USDT |
0.5963 USDT |
0.5600 USDT |
| 2020-09-26 |
0.5288 USDT |
590,881.3063 LEND |
0.5454 USDT |
0.5156 USDT |
0.5683 USDT |
0.5573 USDT |
| 2020-09-25 |
0.5352 USDT |
605,146.1300 LEND |
0.5133 USDT |
0.4720 USDT |
0.5789 USDT |
0.5454 USDT |
| 2020-09-24 |
0.4905 USDT |
536,478.2479 LEND |
0.4486 USDT |
0.4414 USDT |
0.5133 USDT |
0.5132 USDT |
| 2020-09-23 |
0.4781 USDT |
365,550.1191 LEND |
0.5212 USDT |
0.4443 USDT |
0.5212 USDT |
0.4500 USDT |
| 2020-09-22 |
0.4973 USDT |
229,303.9009 LEND |
0.4665 USDT |
0.4571 USDT |
0.5367 USDT |
0.5228 USDT |
| 2020-09-21 |
0.4879 USDT |
430,916.7068 LEND |
0.5732 USDT |
0.4443 USDT |
0.5815 USDT |
0.4660 USDT |
| 2020-09-20 |
0.5977 USDT |
172,054.1599 LEND |
0.6012 USDT |
0.5617 USDT |
0.6230 USDT |
0.5742 USDT |
| 2020-09-19 |
0.6106 USDT |
127,597.0630 LEND |
0.5759 USDT |
0.5759 USDT |
0.6508 USDT |
0.6019 USDT |
| 2020-09-18 |
0.5731 USDT |
120,378.2543 LEND |
0.5718 USDT |
0.5544 USDT |
0.5930 USDT |
0.5799 USDT |
| 2020-09-17 |
0.5884 USDT |
225,897.1560 LEND |
0.6010 USDT |
0.5513 USDT |
0.6450 USDT |
0.5730 USDT |
| 2020-09-16 |
0.5778 USDT |
271,951.8702 LEND |
0.5879 USDT |
0.5429 USDT |
0.6238 USDT |
0.6037 USDT |
| 2020-09-15 |
0.6389 USDT |
129,729.8903 LEND |
0.6872 USDT |
0.5879 USDT |
0.7017 USDT |
0.5886 USDT |
| 2020-09-14 |
0.6886 USDT |
237,886.5982 LEND |
0.6931 USDT |
0.6527 USDT |
0.7166 USDT |
0.6871 USDT |
| 2020-09-13 |
0.7037 USDT |
392,636.7204 LEND |
0.7620 USDT |
0.6368 USDT |
0.7729 USDT |
0.6920 USDT |
| 2020-09-12 |
0.7023 USDT |
413,627.7437 LEND |
0.6923 USDT |
0.6712 USDT |
0.7620 USDT |
0.7619 USDT |
| 2020-09-11 |
0.6759 USDT |
944,450.6019 LEND |
0.6852 USDT |
0.6416 USDT |
0.7050 USDT |
0.6930 USDT |
| 2020-09-10 |
0.6884 USDT |
724,496.6428 LEND |
0.6789 USDT |
0.6550 USDT |
0.7200 USDT |
0.6829 USDT |
| 2020-09-09 |
0.6221 USDT |
803,670.8492 LEND |
0.5475 USDT |
0.5276 USDT |
0.7042 USDT |
0.6786 USDT |
| 2020-09-08 |
0.5591 USDT |
799,829.1954 LEND |
0.5765 USDT |
0.5337 USDT |
0.5872 USDT |
0.5496 USDT |
| 2020-09-07 |
0.5428 USDT |
864,876.1579 LEND |
0.5879 USDT |
0.5005 USDT |
0.6000 USDT |
0.5735 USDT |
| 2020-09-06 |
0.5243 USDT |
1,145,272.1796 LEND |
0.5247 USDT |
0.4534 USDT |
0.6300 USDT |
0.5879 USDT |
| 2020-09-05 |
0.5581 USDT |
1,901,914.1341 LEND |
0.6489 USDT |
0.4634 USDT |
0.6728 USDT |
0.5271 USDT |
| 2020-09-04 |
0.5786 USDT |
1,366,488.8223 LEND |
0.5149 USDT |
0.4892 USDT |
0.6729 USDT |
0.6489 USDT |
| 2020-09-03 |
0.6165 USDT |
753,005.4524 LEND |
0.6975 USDT |
0.5051 USDT |
0.7158 USDT |
0.5149 USDT |
| 2020-09-02 |
0.6614 USDT |
920,744.7386 LEND |
0.7440 USDT |
0.5597 USDT |
0.7573 USDT |
0.6975 USDT |
| 2020-09-01 |
0.7408 USDT |
279,377.0997 LEND |
0.7600 USDT |
0.6781 USDT |
1.0000 USDT |
0.7360 USDT |