Identifier on Kucoin: LON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
0.6445 USDT |
55,629.5386 |
0.6464 USDT |
0.6225 USDT |
0.6640 USDT |
0.6435 USDT |
| 2022-10-28 |
0.6412 USDT |
1,482.0455 |
0.6410 USDT |
0.6357 USDT |
0.6506 USDT |
0.6420 USDT |
| 2022-10-27 |
0.6480 USDT |
7,845.0862 |
0.6710 USDT |
0.6357 USDT |
0.6710 USDT |
0.6405 USDT |
| 2022-10-26 |
0.6644 USDT |
16,012.9334 |
0.6536 USDT |
0.6485 USDT |
0.6717 USDT |
0.6699 USDT |
| 2022-10-25 |
0.6622 USDT |
5,072.0671 |
0.6370 USDT |
0.6303 USDT |
0.7090 USDT |
0.6656 USDT |
| 2022-10-24 |
0.6418 USDT |
1,121.4044 |
0.6239 USDT |
0.6239 USDT |
0.6503 USDT |
0.6369 USDT |
| 2022-10-23 |
0.6274 USDT |
11,507.9166 |
0.6175 USDT |
0.6175 USDT |
0.6499 USDT |
0.6239 USDT |
| 2022-10-22 |
0.6208 USDT |
339.3886 |
0.6207 USDT |
0.6151 USDT |
0.6231 USDT |
0.6185 USDT |
| 2022-10-21 |
0.6203 USDT |
4,016.4525 |
0.6163 USDT |
0.6125 USDT |
0.6239 USDT |
0.6185 USDT |
| 2022-10-20 |
0.6257 USDT |
13,460.2879 |
0.6035 USDT |
0.6017 USDT |
0.6559 USDT |
0.6130 USDT |
| 2022-10-19 |
0.6084 USDT |
318.0826 |
0.6175 USDT |
0.5951 USDT |
0.6175 USDT |
0.6065 USDT |
| 2022-10-18 |
0.6133 USDT |
5,714.2969 |
0.6094 USDT |
0.5950 USDT |
0.6209 USDT |
0.6135 USDT |
| 2022-10-17 |
0.6077 USDT |
1,922.5709 |
0.6095 USDT |
0.5951 USDT |
0.6120 USDT |
0.6107 USDT |
| 2022-10-16 |
0.6091 USDT |
29,000.1016 |
0.6093 USDT |
0.5981 USDT |
0.6235 USDT |
0.6076 USDT |
| 2022-10-15 |
0.6488 USDT |
103,329.0408 |
0.6105 USDT |
0.4014 USDT |
0.8888 USDT |
0.6206 USDT |
| 2022-10-14 |
0.6076 USDT |
4,228.0431 |
0.6129 USDT |
0.6014 USDT |
0.6129 USDT |
0.6075 USDT |
| 2022-10-13 |
0.6068 USDT |
2,647.8158 |
0.6065 USDT |
0.5986 USDT |
0.6129 USDT |
0.6075 USDT |
| 2022-10-12 |
0.6055 USDT |
3,573.9078 |
0.6075 USDT |
0.6016 USDT |
0.6125 USDT |
0.6065 USDT |
| 2022-10-11 |
0.6017 USDT |
7,019.9204 |
0.5936 USDT |
0.5926 USDT |
0.6150 USDT |
0.6065 USDT |
| 2022-10-10 |
0.6060 USDT |
17,500.7485 |
0.6173 USDT |
0.5934 USDT |
0.6221 USDT |
0.6095 USDT |
| 2022-10-09 |
0.6190 USDT |
11,924.4265 |
0.6030 USDT |
0.6030 USDT |
0.7175 USDT |
0.6185 USDT |
| 2022-10-08 |
0.6055 USDT |
4,902.3376 |
0.6105 USDT |
0.5974 USDT |
0.6140 USDT |
0.6065 USDT |
| 2022-10-07 |
0.6466 USDT |
156,711.5103 |
0.6040 USDT |
0.5635 USDT |
0.9520 USDT |
0.6095 USDT |
| 2022-10-06 |
0.6175 USDT |
2,970.4185 |
0.6230 USDT |
0.5997 USDT |
0.6340 USDT |
0.5997 USDT |
| 2022-10-05 |
0.6120 USDT |
31,044.6689 |
0.6085 USDT |
0.5760 USDT |
0.6260 USDT |
0.6085 USDT |
| 2022-10-04 |
0.6073 USDT |
1,786.3066 |
0.6144 USDT |
0.6010 USDT |
0.6144 USDT |
0.6080 USDT |
| 2022-10-03 |
0.6028 USDT |
4,291.2953 |
0.5958 USDT |
0.5850 USDT |
0.6155 USDT |
0.6105 USDT |
| 2022-10-02 |
0.6053 USDT |
39,259.2437 |
0.5890 USDT |
0.5861 USDT |
0.6259 USDT |
0.6060 USDT |
| 2022-10-01 |
0.5949 USDT |
689.9200 |
0.6075 USDT |
0.5890 USDT |
0.6075 USDT |
0.5890 USDT |
| 2022-09-30 |
0.5833 USDT |
19,152.8732 |
0.5827 USDT |
0.5751 USDT |
0.5934 USDT |
0.5886 USDT |
| 2022-09-29 |
0.5814 USDT |
8,073.4010 |
0.5881 USDT |
0.5730 USDT |
0.6020 USDT |
0.5827 USDT |
| 2022-09-28 |
0.6180 USDT |
384,306.6190 |
0.5824 USDT |
0.5446 USDT |
0.8399 USDT |
0.5873 USDT |
| 2022-09-27 |
0.5879 USDT |
4,130.0792 |
0.5756 USDT |
0.5750 USDT |
0.5934 USDT |
0.5770 USDT |
| 2022-09-26 |
0.5782 USDT |
2,282.2969 |
0.5676 USDT |
0.5676 USDT |
0.5840 USDT |
0.5810 USDT |
| 2022-09-25 |
0.5717 USDT |
3,537.5378 |
0.5698 USDT |
0.5658 USDT |
0.5840 USDT |
0.5770 USDT |
| 2022-09-24 |
0.5668 USDT |
716.2935 |
0.5652 USDT |
0.5636 USDT |
0.5734 USDT |
0.5694 USDT |
| 2022-09-23 |
0.5645 USDT |
8,063.1368 |
0.5723 USDT |
0.5596 USDT |
0.5800 USDT |
0.5596 USDT |
| 2022-09-22 |
0.5663 USDT |
12,595.4156 |
0.5750 USDT |
0.5110 USDT |
0.5820 USDT |
0.5723 USDT |
| 2022-09-21 |
0.5789 USDT |
2,903.6686 |
0.5808 USDT |
0.5676 USDT |
0.5890 USDT |
0.5720 USDT |
| 2022-09-20 |
0.5865 USDT |
6,168.1717 |
0.5846 USDT |
0.5720 USDT |
0.5944 USDT |
0.5801 USDT |
| 2022-09-19 |
0.5724 USDT |
29,681.3781 |
0.5904 USDT |
0.5590 USDT |
0.5904 USDT |
0.5791 USDT |
| 2022-09-18 |
0.5987 USDT |
1,242.0716 |
0.6075 USDT |
0.5840 USDT |
0.6105 USDT |
0.5873 USDT |
| 2022-09-17 |
0.6011 USDT |
3,956.1857 |
0.5964 USDT |
0.5896 USDT |
0.6065 USDT |
0.6025 USDT |
| 2022-09-16 |
0.5986 USDT |
1,800.5544 |
0.6070 USDT |
0.5966 USDT |
0.6070 USDT |
0.5980 USDT |
| 2022-09-15 |
0.6216 USDT |
3,903.8243 |
0.6174 USDT |
0.6040 USDT |
0.6334 USDT |
0.6114 USDT |
| 2022-09-14 |
0.6185 USDT |
1,666.5516 |
0.6242 USDT |
0.6102 USDT |
0.6242 USDT |
0.6144 USDT |
| 2022-09-13 |
0.6223 USDT |
14,623.7887 |
0.6200 USDT |
0.6105 USDT |
0.6433 USDT |
0.6240 USDT |
| 2022-09-12 |
0.6217 USDT |
5,325.5598 |
0.6168 USDT |
0.6123 USDT |
0.6280 USDT |
0.6222 USDT |
| 2022-09-11 |
0.6256 USDT |
6,883.7500 |
0.6221 USDT |
0.6159 USDT |
0.6271 USDT |
0.6159 USDT |
| 2022-09-10 |
0.6224 USDT |
2,396.8420 |
0.6235 USDT |
0.6160 USDT |
0.6270 USDT |
0.6200 USDT |