Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: LENDS-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-15 | 0.0333 USDT | 1,591,358.0095 | 0.0317 USDT | 0.0305 USDT | 0.0374 USDT | 0.0354 USDT |
| 2024-05-14 | 0.0327 USDT | 2,523,779.2425 | 0.0342 USDT | 0.0312 USDT | 0.0345 USDT | 0.0317 USDT |
| 2024-05-13 | 0.0361 USDT | 1,073,168.6464 | 0.0377 USDT | 0.0336 USDT | 0.0382 USDT | 0.0338 USDT |
| 2024-05-12 | 0.0392 USDT | 592,023.2473 | 0.0411 USDT | 0.0376 USDT | 0.0414 USDT | 0.0379 USDT |
| 2024-05-11 | 0.0405 USDT | 630,291.8355 | 0.0406 USDT | 0.0395 USDT | 0.0424 USDT | 0.0402 USDT |
| 2024-05-10 | 0.0428 USDT | 1,025,053.5274 | 0.0459 USDT | 0.0398 USDT | 0.0466 USDT | 0.0404 USDT |
| 2024-05-09 | 0.0435 USDT | 977,569.1132 | 0.0427 USDT | 0.0422 USDT | 0.0454 USDT | 0.0443 USDT |
| 2024-05-08 | 0.0467 USDT | 1,593,259.2716 | 0.0482 USDT | 0.0424 USDT | 0.0510 USDT | 0.0430 USDT |
| 2024-05-07 | 0.0514 USDT | 4,199,945.9242 | 0.0467 USDT | 0.0467 USDT | 0.0566 USDT | 0.0500 USDT |
| 2024-05-06 | 0.0456 USDT | 2,738,932.3169 | 0.0399 USDT | 0.0393 USDT | 0.0520 USDT | 0.0472 USDT |
| 2024-05-05 | 0.0405 USDT | 1,261,610.2624 | 0.0414 USDT | 0.0390 USDT | 0.0416 USDT | 0.0399 USDT |
| 2024-05-04 | 0.0424 USDT | 1,227,000.0614 | 0.0430 USDT | 0.0408 USDT | 0.0445 USDT | 0.0415 USDT |
| 2024-05-03 | 0.0406 USDT | 1,229,075.3649 | 0.0400 USDT | 0.0384 USDT | 0.0430 USDT | 0.0426 USDT |
| 2024-05-02 | 0.0392 USDT | 4,584,583.0513 | 0.0373 USDT | 0.0345 USDT | 0.0444 USDT | 0.0397 USDT |
| 2024-05-01 | 0.0333 USDT | 1,992,654.3051 | 0.0311 USDT | 0.0298 USDT | 0.0426 USDT | 0.0373 USDT |
| 2024-04-30 | 0.0329 USDT | 1,858,592.7040 | 0.0374 USDT | 0.0287 USDT | 0.0374 USDT | 0.0309 USDT |
| 2024-04-29 | 0.0371 USDT | 862,082.1690 | 0.0396 USDT | 0.0356 USDT | 0.0404 USDT | 0.0366 USDT |
| 2024-04-28 | 0.0406 USDT | 557,353.7417 | 0.0405 USDT | 0.0392 USDT | 0.0418 USDT | 0.0405 USDT |
| 2024-04-27 | 0.0391 USDT | 1,443,125.7321 | 0.0430 USDT | 0.0360 USDT | 0.0433 USDT | 0.0399 USDT |
| 2024-04-26 | 0.0441 USDT | 1,419,826.1688 | 0.0461 USDT | 0.0424 USDT | 0.0463 USDT | 0.0430 USDT |
| 2024-04-25 | 0.0459 USDT | 3,287,987.2437 | 0.0496 USDT | 0.0424 USDT | 0.0508 USDT | 0.0454 USDT |
| 2024-04-24 | 0.0509 USDT | 1,824,803.1962 | 0.0501 USDT | 0.0489 USDT | 0.0535 USDT | 0.0498 USDT |
| 2024-04-23 | 0.0546 USDT | 1,792,590.3658 | 0.0568 USDT | 0.0500 USDT | 0.0579 USDT | 0.0510 USDT |
| 2024-04-22 | 0.0579 USDT | 1,508,478.3977 | 0.0592 USDT | 0.0552 USDT | 0.0612 USDT | 0.0567 USDT |
| 2024-04-21 | 0.0586 USDT | 1,268,787.4079 | 0.0606 USDT | 0.0562 USDT | 0.0614 USDT | 0.0573 USDT |
| 2024-04-20 | 0.0577 USDT | 1,978,515.4119 | 0.0606 USDT | 0.0540 USDT | 0.0624 USDT | 0.0601 USDT |
| 2024-04-19 | 0.0577 USDT | 2,778,764.8348 | 0.0541 USDT | 0.0520 USDT | 0.0660 USDT | 0.0620 USDT |
| 2024-04-18 | 0.0560 USDT | 2,565,062.9098 | 0.0575 USDT | 0.0520 USDT | 0.0623 USDT | 0.0552 USDT |
| 2024-04-17 | 0.0603 USDT | 1,821,860.4368 | 0.0605 USDT | 0.0571 USDT | 0.0635 USDT | 0.0579 USDT |
| 2024-04-16 | 0.0630 USDT | 1,364,252.9809 | 0.0661 USDT | 0.0595 USDT | 0.0673 USDT | 0.0611 USDT |
| 2024-04-15 | 0.0696 USDT | 2,024,341.9609 | 0.0691 USDT | 0.0620 USDT | 0.0755 USDT | 0.0687 USDT |
| 2024-04-14 | 0.0663 USDT | 1,958,962.8293 | 0.0700 USDT | 0.0609 USDT | 0.0726 USDT | 0.0648 USDT |
| 2024-04-13 | 0.0758 USDT | 1,499,068.8977 | 0.0793 USDT | 0.0710 USDT | 0.0810 USDT | 0.0741 USDT |
| 2024-04-12 | 0.0834 USDT | 1,635,552.3267 | 0.0910 USDT | 0.0744 USDT | 0.0931 USDT | 0.0812 USDT |
| 2024-04-11 | 0.0929 USDT | 1,403,641.4004 | 0.0980 USDT | 0.0889 USDT | 0.0989 USDT | 0.0928 USDT |
| 2024-04-10 | 0.1041 USDT | 2,607,933.2290 | 0.1070 USDT | 0.0970 USDT | 0.1142 USDT | 0.1015 USDT |
| 2024-04-09 | 0.1077 USDT | 3,340,103.6372 | 0.1036 USDT | 0.0986 USDT | 0.1186 USDT | 0.1073 USDT |
| 2024-04-08 | 0.0926 USDT | 1,128,914.5121 | 0.0923 USDT | 0.0897 USDT | 0.0967 USDT | 0.0960 USDT |
| 2024-04-07 | 0.0901 USDT | 674,407.7200 | 0.0915 USDT | 0.0877 USDT | 0.0923 USDT | 0.0905 USDT |
| 2024-04-06 | 0.0908 USDT | 1,046,503.9065 | 0.0857 USDT | 0.0852 USDT | 0.0953 USDT | 0.0904 USDT |
| 2024-04-05 | 0.0859 USDT | 1,524,962.3333 | 0.0941 USDT | 0.0816 USDT | 0.0944 USDT | 0.0871 USDT |
| 2024-04-04 | 0.0934 USDT | 2,337,183.3939 | 0.0929 USDT | 0.0880 USDT | 0.1002 USDT | 0.0942 USDT |
| 2024-04-03 | 0.0959 USDT | 2,694,282.7593 | 0.1013 USDT | 0.0887 USDT | 0.1054 USDT | 0.0925 USDT |
| 2024-04-02 | 0.1056 USDT | 2,268,677.1796 | 0.1135 USDT | 0.1000 USDT | 0.1162 USDT | 0.1032 USDT |
| 2024-04-01 | 0.1153 USDT | 2,967,953.5338 | 0.1197 USDT | 0.1060 USDT | 0.1283 USDT | 0.1141 USDT |
| 2024-03-31 | 0.1224 USDT | 5,561,481.8676 | 0.1040 USDT | 0.1028 USDT | 0.1378 USDT | 0.1260 USDT |
| 2024-03-30 | 0.1015 USDT | 2,815,618.8541 | 0.1008 USDT | 0.0930 USDT | 0.1100 USDT | 0.1061 USDT |
| 2024-03-29 | 0.1107 USDT | 2,628,468.1419 | 0.1070 USDT | 0.1010 USDT | 0.1221 USDT | 0.1015 USDT |
| 2024-03-28 | 0.1082 USDT | 1,661,908.5328 | 0.1097 USDT | 0.1051 USDT | 0.1118 USDT | 0.1069 USDT |
| 2024-03-27 | 0.1073 USDT | 1,875,480.5019 | 0.1047 USDT | 0.1018 USDT | 0.1148 USDT | 0.1082 USDT |
12