Identifier on Kucoin: MODEFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-01 |
0.8423 USDT |
250,955.1609 |
0.8246 USDT |
0.8237 USDT |
0.8582 USDT |
0.8516 USDT |
| 2021-12-31 |
0.8679 USDT |
379,736.3927 |
0.8749 USDT |
0.8400 USDT |
0.8763 USDT |
0.8482 USDT |
| 2021-12-30 |
0.8914 USDT |
514,456.3103 |
0.8897 USDT |
0.8705 USDT |
0.9000 USDT |
0.8763 USDT |
| 2021-12-29 |
0.9028 USDT |
233,284.8614 |
0.9350 USDT |
0.8873 USDT |
0.9373 USDT |
0.8876 USDT |
| 2021-12-28 |
0.9590 USDT |
37,806.3577 |
0.9998 USDT |
0.9261 USDT |
1.0031 USDT |
0.9317 USDT |
| 2021-12-27 |
0.9960 USDT |
78,553.9748 |
0.9662 USDT |
0.9521 USDT |
1.0430 USDT |
1.0161 USDT |
| 2021-12-26 |
0.9487 USDT |
21,460.7136 |
0.9758 USDT |
0.9329 USDT |
0.9758 USDT |
0.9502 USDT |
| 2021-12-25 |
0.9723 USDT |
11,470.1273 |
0.9703 USDT |
0.9614 USDT |
0.9831 USDT |
0.9774 USDT |
| 2021-12-24 |
0.9806 USDT |
31,461.4301 |
0.9798 USDT |
0.9700 USDT |
0.9953 USDT |
0.9761 USDT |
| 2021-12-23 |
0.9684 USDT |
51,285.4139 |
0.9758 USDT |
0.9405 USDT |
0.9871 USDT |
0.9799 USDT |
| 2021-12-22 |
0.9965 USDT |
60,285.1570 |
1.0063 USDT |
0.9815 USDT |
1.0164 USDT |
0.9934 USDT |
| 2021-12-21 |
0.9972 USDT |
109,504.1675 |
0.9638 USDT |
0.9606 USDT |
1.0187 USDT |
1.0096 USDT |
| 2021-12-20 |
0.9924 USDT |
150,959.4609 |
1.0184 USDT |
0.9211 USDT |
1.0260 USDT |
0.9630 USDT |
| 2021-12-19 |
1.0166 USDT |
75,187.0377 |
1.0166 USDT |
0.9976 USDT |
1.0563 USDT |
1.0219 USDT |
| 2021-12-18 |
1.0113 USDT |
120,667.9066 |
0.9622 USDT |
0.9566 USDT |
1.0546 USDT |
1.0162 USDT |
| 2021-12-17 |
0.9797 USDT |
48,331.6853 |
0.9966 USDT |
0.9583 USDT |
1.0027 USDT |
0.9802 USDT |
| 2021-12-16 |
0.9785 USDT |
222,750.2998 |
0.9987 USDT |
0.9616 USDT |
1.0030 USDT |
1.0026 USDT |
| 2021-12-15 |
1.0126 USDT |
159,304.8459 |
1.0067 USDT |
0.9782 USDT |
1.1000 USDT |
1.0307 USDT |
| 2021-12-14 |
0.9753 USDT |
32,387.7756 |
0.9918 USDT |
0.9500 USDT |
1.0030 USDT |
0.9630 USDT |
| 2021-12-13 |
1.0329 USDT |
90,896.2062 |
1.0621 USDT |
0.9780 USDT |
1.0695 USDT |
0.9966 USDT |
| 2021-12-12 |
1.0621 USDT |
48,873.1621 |
1.0677 USDT |
1.0458 USDT |
1.0694 USDT |
1.0512 USDT |
| 2021-12-11 |
1.0306 USDT |
91,353.7171 |
1.0228 USDT |
1.0006 USDT |
1.0601 USDT |
1.0539 USDT |
| 2021-12-10 |
1.0626 USDT |
167,058.6210 |
1.0607 USDT |
1.0346 USDT |
1.0827 USDT |
1.0492 USDT |
| 2021-12-09 |
1.1165 USDT |
274,650.6815 |
1.1481 USDT |
1.0695 USDT |
1.1512 USDT |
1.0791 USDT |
| 2021-12-08 |
1.1453 USDT |
306,937.9481 |
1.1608 USDT |
1.1241 USDT |
1.1815 USDT |
1.1492 USDT |
| 2021-12-07 |
1.1546 USDT |
291,712.7960 |
1.1476 USDT |
1.1235 USDT |
1.1731 USDT |
1.1609 USDT |
| 2021-12-06 |
1.1287 USDT |
330,758.3024 |
1.1843 USDT |
1.0944 USDT |
1.1873 USDT |
1.1078 USDT |
| 2021-12-05 |
1.1931 USDT |
319,749.2845 |
1.1943 USDT |
1.1573 USDT |
1.2253 USDT |
1.1843 USDT |
| 2021-12-04 |
1.2090 USDT |
382,434.2821 |
1.3217 USDT |
1.1526 USDT |
1.3245 USDT |
1.2194 USDT |
| 2021-12-03 |
1.3691 USDT |
302,227.3063 |
1.3415 USDT |
1.3108 USDT |
1.3977 USDT |
1.3120 USDT |
| 2021-12-02 |
1.3452 USDT |
301,970.4460 |
1.3961 USDT |
1.2599 USDT |
1.4115 USDT |
1.3377 USDT |
| 2021-12-01 |
1.4432 USDT |
332,786.7595 |
1.5031 USDT |
1.3952 USDT |
1.5204 USDT |
1.3988 USDT |
| 2021-11-30 |
1.4190 USDT |
353,685.1931 |
1.3647 USDT |
1.3129 USDT |
1.5672 USDT |
1.4973 USDT |
| 2021-11-29 |
1.3163 USDT |
258,593.1263 |
1.3174 USDT |
1.2900 USDT |
1.3438 USDT |
1.3436 USDT |
| 2021-11-28 |
1.3108 USDT |
405,852.9618 |
1.4169 USDT |
1.1686 USDT |
1.4230 USDT |
1.3178 USDT |
| 2021-11-27 |
1.4215 USDT |
221,735.3136 |
1.4187 USDT |
1.4009 USDT |
1.4500 USDT |
1.4327 USDT |
| 2021-11-26 |
1.4852 USDT |
356,827.1384 |
1.6209 USDT |
1.3925 USDT |
1.6213 USDT |
1.4412 USDT |
| 2021-11-25 |
1.5905 USDT |
364,338.3906 |
1.5878 USDT |
1.5323 USDT |
1.6213 USDT |
1.5877 USDT |
| 2021-11-24 |
1.5362 USDT |
889,214.4743 |
1.2549 USDT |
1.2512 USDT |
1.7520 USDT |
1.6057 USDT |
| 2021-11-23 |
1.2413 USDT |
302,089.5824 |
1.2401 USDT |
1.2250 USDT |
1.2681 USDT |
1.2276 USDT |
| 2021-11-22 |
1.2856 USDT |
585,656.1175 |
1.2635 USDT |
1.2400 USDT |
1.3709 USDT |
1.2407 USDT |
| 2021-11-21 |
2.9755 USDT |
1,034,884.3903 |
1.2283 USDT |
1.1707 USDT |
6.0100 USDT |
3.1866 USDT |
| 2021-11-20 |
1.2053 USDT |
257,312.6008 |
1.1799 USDT |
1.1749 USDT |
1.2390 USDT |
1.2277 USDT |
| 2021-11-19 |
1.1484 USDT |
145,348.5715 |
1.0792 USDT |
1.0792 USDT |
1.1771 USDT |
1.1755 USDT |
| 2021-11-18 |
1.1579 USDT |
85,038.8137 |
1.1916 USDT |
1.0690 USDT |
1.2446 USDT |
1.0746 USDT |
| 2021-11-17 |
1.2096 USDT |
41,275.0987 |
1.2153 USDT |
1.1789 USDT |
1.2476 USDT |
1.2000 USDT |
| 2021-11-16 |
1.2693 USDT |
62,834.6989 |
1.3009 USDT |
1.2010 USDT |
1.3207 USDT |
1.2150 USDT |
| 2021-11-15 |
1.3869 USDT |
121,731.9017 |
1.3849 USDT |
1.3163 USDT |
1.4400 USDT |
1.3207 USDT |
| 2021-11-14 |
1.3717 USDT |
80,537.9509 |
1.3784 USDT |
1.3535 USDT |
1.3967 USDT |
1.3574 USDT |
| 2021-11-13 |
1.3557 USDT |
29,787.4896 |
1.3527 USDT |
1.3320 USDT |
1.3894 USDT |
1.3595 USDT |