Identifier on Kucoin: LON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.5665 USDT |
13,425.2396 |
0.5784 USDT |
0.5500 USDT |
0.5794 USDT |
0.5728 USDT |
| 2022-12-17 |
0.5732 USDT |
3,894.1846 |
0.5694 USDT |
0.5639 USDT |
0.5882 USDT |
0.5712 USDT |
| 2022-12-16 |
0.5761 USDT |
6,815.9518 |
0.5767 USDT |
0.5600 USDT |
0.6328 USDT |
0.5639 USDT |
| 2022-12-15 |
0.5824 USDT |
8,605.4216 |
0.5824 USDT |
0.5730 USDT |
0.5924 USDT |
0.5770 USDT |
| 2022-12-14 |
0.5888 USDT |
23,265.0642 |
0.5916 USDT |
0.5743 USDT |
0.6000 USDT |
0.5786 USDT |
| 2022-12-13 |
0.5862 USDT |
21,362.2253 |
0.5836 USDT |
0.5747 USDT |
0.6045 USDT |
0.5840 USDT |
| 2022-12-12 |
0.5842 USDT |
6,717.0172 |
0.5788 USDT |
0.5784 USDT |
0.5892 USDT |
0.5874 USDT |
| 2022-12-11 |
0.5856 USDT |
204.5114 |
0.5826 USDT |
0.5806 USDT |
0.5880 USDT |
0.5850 USDT |
| 2022-12-10 |
0.5833 USDT |
4,971.6316 |
0.5854 USDT |
0.5800 USDT |
0.5890 USDT |
0.5810 USDT |
| 2022-12-09 |
0.5882 USDT |
1,385.6112 |
0.5936 USDT |
0.5757 USDT |
0.5954 USDT |
0.5786 USDT |
| 2022-12-08 |
0.5860 USDT |
2,762.4622 |
0.5806 USDT |
0.5806 USDT |
0.5962 USDT |
0.5831 USDT |
| 2022-12-07 |
0.5864 USDT |
512.5226 |
0.5866 USDT |
0.5826 USDT |
0.5912 USDT |
0.5892 USDT |
| 2022-12-06 |
0.5996 USDT |
5,349.0842 |
0.5801 USDT |
0.5800 USDT |
0.6289 USDT |
0.5836 USDT |
| 2022-12-05 |
0.5924 USDT |
14,360.9321 |
0.5944 USDT |
0.5786 USDT |
0.6185 USDT |
0.5786 USDT |
| 2022-12-04 |
0.5890 USDT |
507.8696 |
0.5866 USDT |
0.5830 USDT |
0.5944 USDT |
0.5886 USDT |
| 2022-12-03 |
0.5911 USDT |
1,012.8658 |
0.6004 USDT |
0.5850 USDT |
0.6004 USDT |
0.5944 USDT |
| 2022-12-02 |
0.6039 USDT |
20,060.9666 |
0.5953 USDT |
0.5896 USDT |
0.6390 USDT |
0.5966 USDT |
| 2022-12-01 |
0.5961 USDT |
2,160.8119 |
0.5946 USDT |
0.5820 USDT |
0.6020 USDT |
0.5916 USDT |
| 2022-11-30 |
0.5937 USDT |
7,376.9471 |
0.5971 USDT |
0.5820 USDT |
0.6059 USDT |
0.5970 USDT |
| 2022-11-29 |
0.5907 USDT |
5,264.7698 |
0.5946 USDT |
0.5861 USDT |
0.6000 USDT |
0.5974 USDT |
| 2022-11-28 |
0.5870 USDT |
7,268.9719 |
0.5984 USDT |
0.5814 USDT |
0.6044 USDT |
0.5984 USDT |
| 2022-11-27 |
0.5930 USDT |
8,641.4508 |
0.5844 USDT |
0.5800 USDT |
0.6190 USDT |
0.5928 USDT |
| 2022-11-26 |
0.5914 USDT |
5,721.7875 |
0.5850 USDT |
0.5801 USDT |
0.6000 USDT |
0.5844 USDT |
| 2022-11-25 |
0.5848 USDT |
12,470.3094 |
0.5836 USDT |
0.5766 USDT |
0.5944 USDT |
0.5786 USDT |
| 2022-11-24 |
0.5900 USDT |
19,304.0649 |
0.5904 USDT |
0.5754 USDT |
0.6066 USDT |
0.5876 USDT |
| 2022-11-23 |
0.5890 USDT |
14,662.9154 |
0.5949 USDT |
0.5740 USDT |
0.6099 USDT |
0.5806 USDT |
| 2022-11-22 |
0.5943 USDT |
53,436.1136 |
0.5736 USDT |
0.5726 USDT |
0.6089 USDT |
0.5984 USDT |
| 2022-11-21 |
0.5819 USDT |
15,277.2714 |
0.5776 USDT |
0.5704 USDT |
0.6045 USDT |
0.5736 USDT |
| 2022-11-20 |
0.5781 USDT |
6,452.5324 |
0.5726 USDT |
0.5696 USDT |
0.6328 USDT |
0.5791 USDT |
| 2022-11-19 |
0.5706 USDT |
4,796.8327 |
0.5816 USDT |
0.5631 USDT |
0.5818 USDT |
0.5804 USDT |
| 2022-11-18 |
0.5819 USDT |
9,934.3093 |
0.5856 USDT |
0.5711 USDT |
0.5909 USDT |
0.5860 USDT |
| 2022-11-17 |
0.5818 USDT |
2,518.3838 |
0.5866 USDT |
0.5750 USDT |
0.5904 USDT |
0.5836 USDT |
| 2022-11-16 |
0.5904 USDT |
9,766.9651 |
0.5886 USDT |
0.5800 USDT |
0.5984 USDT |
0.5876 USDT |
| 2022-11-15 |
0.5874 USDT |
8,403.1782 |
0.5936 USDT |
0.5791 USDT |
0.6025 USDT |
0.5906 USDT |
| 2022-11-14 |
0.5948 USDT |
12,683.0947 |
0.6016 USDT |
0.5736 USDT |
0.6199 USDT |
0.5906 USDT |
| 2022-11-13 |
0.5932 USDT |
32,734.7874 |
0.5856 USDT |
0.5707 USDT |
0.6523 USDT |
0.6016 USDT |
| 2022-11-12 |
0.5939 USDT |
41,938.9394 |
0.6060 USDT |
0.5746 USDT |
0.6328 USDT |
0.5934 USDT |
| 2022-11-11 |
0.5883 USDT |
19,038.9763 |
0.6000 USDT |
0.5347 USDT |
0.6059 USDT |
0.5906 USDT |
| 2022-11-10 |
0.5877 USDT |
21,276.4787 |
0.5563 USDT |
0.5563 USDT |
0.6139 USDT |
0.6139 USDT |
| 2022-11-09 |
0.5781 USDT |
20,058.4927 |
0.6105 USDT |
0.5497 USDT |
0.6105 USDT |
0.5497 USDT |
| 2022-11-08 |
0.6239 USDT |
2,873.3324 |
0.6455 USDT |
0.5906 USDT |
0.6455 USDT |
0.5906 USDT |
| 2022-11-07 |
0.6388 USDT |
4,631.1290 |
0.6355 USDT |
0.6335 USDT |
0.6450 USDT |
0.6405 USDT |
| 2022-11-06 |
0.6441 USDT |
6,596.0833 |
0.6555 USDT |
0.6329 USDT |
0.6564 USDT |
0.6394 USDT |
| 2022-11-05 |
0.6455 USDT |
11,199.1371 |
0.6504 USDT |
0.6369 USDT |
0.6576 USDT |
0.6514 USDT |
| 2022-11-04 |
0.6486 USDT |
14,006.1470 |
0.6621 USDT |
0.6360 USDT |
0.6654 USDT |
0.6530 USDT |
| 2022-11-03 |
0.6772 USDT |
127,144.9376 |
0.6892 USDT |
0.6530 USDT |
0.7100 USDT |
0.6708 USDT |
| 2022-11-02 |
0.6816 USDT |
40,337.8517 |
0.6686 USDT |
0.6570 USDT |
0.7100 USDT |
0.6844 USDT |
| 2022-11-01 |
0.6527 USDT |
41,890.0101 |
0.6444 USDT |
0.6281 USDT |
0.6950 USDT |
0.6766 USDT |
| 2022-10-31 |
0.6524 USDT |
3,064.8731 |
0.6536 USDT |
0.6437 USDT |
0.6585 USDT |
0.6454 USDT |
| 2022-10-30 |
0.6512 USDT |
127,685.4870 |
0.6535 USDT |
0.6181 USDT |
0.7100 USDT |
0.6445 USDT |