Identifier on Kucoin: LON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
0.5990 USDT |
1,271.5279 |
0.5875 USDT |
0.5870 USDT |
0.6031 USDT |
0.6010 USDT |
| 2023-02-05 |
0.5982 USDT |
1,038.4237 |
0.5954 USDT |
0.5831 USDT |
0.6028 USDT |
0.5867 USDT |
| 2023-02-04 |
0.5997 USDT |
2,818.9227 |
0.5928 USDT |
0.5911 USDT |
0.6243 USDT |
0.5991 USDT |
| 2023-02-03 |
0.5890 USDT |
15,851.4965 |
0.6019 USDT |
0.5425 USDT |
0.6322 USDT |
0.5807 USDT |
| 2023-02-02 |
0.6009 USDT |
4,061.2662 |
0.6052 USDT |
0.5840 USDT |
0.6180 USDT |
0.5991 USDT |
| 2023-02-01 |
0.5945 USDT |
7,838.1653 |
0.6178 USDT |
0.5796 USDT |
0.6269 USDT |
0.6013 USDT |
| 2023-01-31 |
0.6094 USDT |
4,322.1483 |
0.6088 USDT |
0.5950 USDT |
0.6192 USDT |
0.6107 USDT |
| 2023-01-30 |
0.6106 USDT |
4,399.1693 |
0.6349 USDT |
0.5940 USDT |
0.6369 USDT |
0.6019 USDT |
| 2023-01-29 |
0.6262 USDT |
3,348.4091 |
0.6176 USDT |
0.6130 USDT |
0.6349 USDT |
0.6349 USDT |
| 2023-01-28 |
0.6133 USDT |
3,572.0708 |
0.6231 USDT |
0.6030 USDT |
0.6235 USDT |
0.6189 USDT |
| 2023-01-27 |
0.6228 USDT |
2,065.9387 |
0.6284 USDT |
0.6175 USDT |
0.6284 USDT |
0.6216 USDT |
| 2023-01-26 |
0.6324 USDT |
10,971.3935 |
0.6178 USDT |
0.6161 USDT |
0.6470 USDT |
0.6360 USDT |
| 2023-01-25 |
0.6162 USDT |
11,079.3794 |
0.5984 USDT |
0.5984 USDT |
0.6708 USDT |
0.6168 USDT |
| 2023-01-24 |
0.6054 USDT |
8,714.0822 |
0.6035 USDT |
0.5946 USDT |
0.6168 USDT |
0.6050 USDT |
| 2023-01-23 |
0.6083 USDT |
4,675.1756 |
0.6105 USDT |
0.6017 USDT |
0.6135 USDT |
0.6075 USDT |
| 2023-01-22 |
0.6243 USDT |
101,975.4976 |
0.6231 USDT |
0.5976 USDT |
0.8300 USDT |
0.6065 USDT |
| 2023-01-21 |
0.6072 USDT |
6,570.9549 |
0.5971 USDT |
0.5938 USDT |
0.6289 USDT |
0.6142 USDT |
| 2023-01-20 |
0.5904 USDT |
6,202.8017 |
0.5894 USDT |
0.5759 USDT |
0.6290 USDT |
0.5991 USDT |
| 2023-01-19 |
0.5842 USDT |
2,088.2064 |
0.5824 USDT |
0.5751 USDT |
0.5899 USDT |
0.5844 USDT |
| 2023-01-18 |
0.5907 USDT |
6,329.1911 |
0.5966 USDT |
0.5759 USDT |
0.6039 USDT |
0.5795 USDT |
| 2023-01-17 |
0.5987 USDT |
1,576.4444 |
0.5901 USDT |
0.5890 USDT |
0.6077 USDT |
0.6069 USDT |
| 2023-01-16 |
0.5892 USDT |
3,136.9895 |
0.5966 USDT |
0.5769 USDT |
0.6129 USDT |
0.5956 USDT |
| 2023-01-15 |
0.5838 USDT |
11,250.8768 |
0.5736 USDT |
0.5686 USDT |
0.6155 USDT |
0.5956 USDT |
| 2023-01-14 |
0.5872 USDT |
13,921.2482 |
0.5720 USDT |
0.5700 USDT |
0.6420 USDT |
0.5738 USDT |
| 2023-01-13 |
0.5673 USDT |
615.5932 |
0.5613 USDT |
0.5600 USDT |
0.5787 USDT |
0.5681 USDT |
| 2023-01-12 |
0.5656 USDT |
10,159.8421 |
0.5461 USDT |
0.5461 USDT |
0.6168 USDT |
0.5687 USDT |
| 2023-01-11 |
0.5531 USDT |
542.7049 |
0.5573 USDT |
0.5451 USDT |
0.5671 USDT |
0.5519 USDT |
| 2023-01-10 |
0.5549 USDT |
4,006.4904 |
0.5532 USDT |
0.5477 USDT |
0.5686 USDT |
0.5554 USDT |
| 2023-01-09 |
0.5578 USDT |
19,699.7722 |
0.5361 USDT |
0.5357 USDT |
0.5990 USDT |
0.5553 USDT |
| 2023-01-08 |
0.5512 USDT |
6,848.0047 |
0.5357 USDT |
0.5350 USDT |
0.5579 USDT |
0.5473 USDT |
| 2023-01-07 |
0.5558 USDT |
54,986.9239 |
0.5473 USDT |
0.5347 USDT |
0.6199 USDT |
0.5460 USDT |
| 2023-01-06 |
0.5450 USDT |
3,236.1178 |
0.5403 USDT |
0.5330 USDT |
0.5513 USDT |
0.5483 USDT |
| 2023-01-05 |
0.5455 USDT |
28,112.3951 |
0.5774 USDT |
0.4967 USDT |
0.5774 USDT |
0.5500 USDT |
| 2023-01-04 |
0.5755 USDT |
1,274.0232 |
0.5846 USDT |
0.5716 USDT |
0.5846 USDT |
0.5733 USDT |
| 2023-01-03 |
0.5882 USDT |
1,960.3558 |
0.5901 USDT |
0.5832 USDT |
0.5910 USDT |
0.5884 USDT |
| 2023-01-02 |
0.5781 USDT |
9,195.7126 |
0.5765 USDT |
0.5531 USDT |
0.5910 USDT |
0.5901 USDT |
| 2023-01-01 |
0.5698 USDT |
1,475.3569 |
0.5610 USDT |
0.5434 USDT |
0.5814 USDT |
0.5702 USDT |
| 2022-12-31 |
0.5649 USDT |
9,648.2572 |
0.5570 USDT |
0.5410 USDT |
0.5771 USDT |
0.5583 USDT |
| 2022-12-30 |
0.6416 USDT |
343,339.1812 |
0.5736 USDT |
0.5410 USDT |
0.9988 USDT |
0.5555 USDT |
| 2022-12-29 |
0.5753 USDT |
483.8840 |
0.5766 USDT |
0.5700 USDT |
0.5814 USDT |
0.5700 USDT |
| 2022-12-28 |
0.5784 USDT |
1,171.4522 |
0.5816 USDT |
0.5739 USDT |
0.5864 USDT |
0.5765 USDT |
| 2022-12-27 |
0.5883 USDT |
2,699.1328 |
0.5933 USDT |
0.5823 USDT |
0.5960 USDT |
0.5836 USDT |
| 2022-12-26 |
0.5898 USDT |
5,646.2955 |
0.5959 USDT |
0.5870 USDT |
0.6004 USDT |
0.5934 USDT |
| 2022-12-25 |
0.5852 USDT |
5,457.0612 |
0.5879 USDT |
0.5740 USDT |
0.6004 USDT |
0.5934 USDT |
| 2022-12-24 |
0.5857 USDT |
3,603.9383 |
0.5879 USDT |
0.5786 USDT |
0.5897 USDT |
0.5879 USDT |
| 2022-12-23 |
0.5849 USDT |
12,507.2590 |
0.5918 USDT |
0.5766 USDT |
0.5953 USDT |
0.5806 USDT |
| 2022-12-22 |
0.5888 USDT |
11,757.0808 |
0.6006 USDT |
0.5808 USDT |
0.6090 USDT |
0.5816 USDT |
| 2022-12-21 |
0.5763 USDT |
3,082.9479 |
0.5797 USDT |
0.5690 USDT |
0.5870 USDT |
0.5784 USDT |
| 2022-12-20 |
0.5847 USDT |
28,861.0262 |
0.5766 USDT |
0.5669 USDT |
0.6060 USDT |
0.5910 USDT |
| 2022-12-19 |
0.5761 USDT |
16,772.2450 |
0.5704 USDT |
0.5630 USDT |
0.5862 USDT |
0.5704 USDT |