Identifier on Kucoin: OPDOWN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
3.0338 USDT |
344.9582 |
2.9325 USDT |
2.9325 USDT |
3.1995 USDT |
3.1995 USDT |
| 2024-03-28 |
2.9767 USDT |
188.1577 |
3.0997 USDT |
2.9032 USDT |
3.1349 USDT |
2.9128 USDT |
| 2024-03-27 |
2.7747 USDT |
1,330.3140 |
2.5418 USDT |
2.4070 USDT |
3.0997 USDT |
3.0426 USDT |
| 2024-03-26 |
2.6055 USDT |
836.5267 |
2.6430 USDT |
2.3427 USDT |
2.8196 USDT |
2.5692 USDT |
| 2024-03-25 |
2.8213 USDT |
2,810.8510 |
3.0583 USDT |
2.5502 USDT |
3.0583 USDT |
2.7118 USDT |
| 2024-03-24 |
3.7053 USDT |
3,638.7338 |
4.0022 USDT |
2.9119 USDT |
4.2393 USDT |
3.1548 USDT |
| 2024-03-23 |
4.0775 USDT |
202.8304 |
4.2511 USDT |
3.6782 USDT |
4.2565 USDT |
3.7629 USDT |
| 2024-03-22 |
3.7966 USDT |
635.6532 |
4.0241 USDT |
3.5147 USDT |
4.0314 USDT |
3.9225 USDT |
| 2024-03-21 |
3.8660 USDT |
2,343.9804 |
3.6139 USDT |
3.4050 USDT |
4.3210 USDT |
4.1664 USDT |
| 2024-03-20 |
4.3166 USDT |
11,267.7800 |
4.0895 USDT |
3.5341 USDT |
4.9336 USDT |
4.3236 USDT |
| 2024-03-19 |
5.2175 USDT |
635.4729 |
5.2192 USDT |
4.1597 USDT |
5.8434 USDT |
4.3825 USDT |
| 2024-03-18 |
4.4167 USDT |
327.1972 |
4.0819 USDT |
4.0655 USDT |
5.0388 USDT |
4.7047 USDT |
| 2024-03-17 |
4.3637 USDT |
1,976.6608 |
3.9310 USDT |
3.7995 USDT |
4.4687 USDT |
3.8994 USDT |
| 2024-03-16 |
3.6780 USDT |
881.3084 |
3.4465 USDT |
3.3688 USDT |
4.3243 USDT |
4.0747 USDT |
| 2024-03-15 |
3.1990 USDT |
490.0591 |
2.5720 USDT |
2.5720 USDT |
3.8090 USDT |
3.2908 USDT |
| 2024-03-14 |
2.6668 USDT |
354.9874 |
2.3598 USDT |
2.3036 USDT |
2.9814 USDT |
2.6389 USDT |
| 2024-03-13 |
2.4255 USDT |
762.1498 |
2.5410 USDT |
2.1878 USDT |
2.5410 USDT |
2.4657 USDT |
| 2024-03-12 |
2.5030 USDT |
1,246.3816 |
2.3245 USDT |
2.2113 USDT |
2.9060 USDT |
2.5641 USDT |
| 2024-03-11 |
2.3425 USDT |
1,601.4948 |
2.3957 USDT |
2.2408 USDT |
2.4122 USDT |
2.4100 USDT |
| 2024-03-10 |
2.2777 USDT |
52.8725 |
2.1282 USDT |
2.0880 USDT |
2.5090 USDT |
2.4072 USDT |
| 2024-03-09 |
2.3203 USDT |
78.2787 |
2.3998 USDT |
2.2513 USDT |
2.3998 USDT |
2.2605 USDT |
| 2024-03-08 |
2.4122 USDT |
836.3818 |
2.0987 USDT |
2.0879 USDT |
2.7032 USDT |
2.4470 USDT |
| 2024-03-07 |
2.3454 USDT |
261.8027 |
2.3121 USDT |
2.1660 USDT |
2.5032 USDT |
2.3036 USDT |
| 2024-03-06 |
2.2562 USDT |
6,656.2726 |
2.5123 USDT |
1.9661 USDT |
2.5934 USDT |
2.3141 USDT |
| 2024-03-05 |
3.1911 USDT |
41,681.8432 |
4.5270 USDT |
2.6514 USDT |
4.5684 USDT |
3.0958 USDT |
| 2024-03-04 |
4.3250 USDT |
178.8882 |
4.2596 USDT |
4.0821 USDT |
4.7990 USDT |
4.5080 USDT |
| 2024-03-03 |
4.1079 USDT |
1,597.7662 |
4.4903 USDT |
3.4455 USDT |
5.0607 USDT |
4.2637 USDT |
| 2024-03-02 |
5.0050 USDT |
215.0373 |
5.2662 USDT |
4.5749 USDT |
5.3569 USDT |
4.6577 USDT |
| 2024-03-01 |
5.2985 USDT |
123.4762 |
5.3452 USDT |
5.1678 USDT |
5.4046 USDT |
5.4046 USDT |
| 2024-02-29 |
4.7732 USDT |
616.2450 |
5.3784 USDT |
4.3426 USDT |
5.3784 USDT |
5.1518 USDT |
| 2024-02-28 |
5.6844 USDT |
3,885.9298 |
5.4040 USDT |
4.7713 USDT |
6.3445 USDT |
5.3530 USDT |
| 2024-02-27 |
5.1987 USDT |
88.6344 |
4.8897 USDT |
4.8044 USDT |
5.5110 USDT |
5.4910 USDT |
| 2024-02-26 |
5.1661 USDT |
477.1660 |
5.1894 USDT |
5.0132 USDT |
5.5110 USDT |
5.0419 USDT |
| 2024-02-25 |
5.5390 USDT |
89.8497 |
5.9611 USDT |
5.0928 USDT |
6.0188 USDT |
5.0928 USDT |
| 2024-02-24 |
6.6766 USDT |
49.2866 |
6.8700 USDT |
5.7323 USDT |
6.8879 USDT |
5.7323 USDT |
| 2024-02-23 |
6.3247 USDT |
40.0660 |
6.3955 USDT |
6.2949 USDT |
6.7898 USDT |
6.7898 USDT |
| 2024-02-22 |
5.7713 USDT |
266.8516 |
5.5079 USDT |
5.0375 USDT |
6.1166 USDT |
5.7093 USDT |
| 2024-02-21 |
5.5130 USDT |
115.3807 |
4.8631 USDT |
4.8631 USDT |
6.3568 USDT |
6.2528 USDT |
| 2024-02-20 |
4.9457 USDT |
338.8211 |
5.5917 USDT |
4.2591 USDT |
5.9221 USDT |
4.6572 USDT |
| 2024-02-19 |
5.5804 USDT |
85.7658 |
5.9086 USDT |
5.3414 USDT |
5.9732 USDT |
5.5272 USDT |
| 2024-02-18 |
6.2833 USDT |
58.8723 |
6.4067 USDT |
6.2045 USDT |
6.4067 USDT |
6.2165 USDT |
| 2024-02-17 |
7.1227 USDT |
17.4770 |
7.0890 USDT |
7.0890 USDT |
7.1732 USDT |
7.1732 USDT |
| 2024-02-16 |
6.0316 USDT |
45.2176 |
5.6010 USDT |
5.4858 USDT |
6.8505 USDT |
6.6592 USDT |
| 2024-02-15 |
5.6348 USDT |
57.0936 |
5.4962 USDT |
5.2266 USDT |
5.7206 USDT |
5.7000 USDT |
| 2024-02-14 |
6.2641 USDT |
68.1973 |
6.1502 USDT |
5.8744 USDT |
6.3239 USDT |
5.9766 USDT |
| 2024-02-13 |
6.1441 USDT |
55.5931 |
5.7520 USDT |
5.7520 USDT |
6.6020 USDT |
6.4243 USDT |
| 2024-02-12 |
6.4275 USDT |
61.6616 |
7.3806 USDT |
5.5240 USDT |
7.7900 USDT |
5.6790 USDT |
| 2024-02-11 |
7.3398 USDT |
78.7886 |
8.6131 USDT |
6.8094 USDT |
8.6131 USDT |
7.5110 USDT |
| 2024-02-10 |
8.7281 USDT |
170.6856 |
8.6880 USDT |
8.6880 USDT |
8.9806 USDT |
8.8314 USDT |
| 2024-02-09 |
8.8718 USDT |
485.9288 |
9.4458 USDT |
8.0336 USDT |
9.5948 USDT |
8.0336 USDT |