Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.0197 USDT |
7,782,439.7341 PRE |
0.0196 USDT |
0.0194 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-04-24 |
0.0200 USDT |
13,024,943.8988 PRE |
0.0205 USDT |
0.0195 USDT |
0.0208 USDT |
0.0196 USDT |
| 2024-04-23 |
0.0194 USDT |
9,556,062.8337 PRE |
0.0192 USDT |
0.0189 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-04-22 |
0.0194 USDT |
4,198,676.9423 PRE |
0.0204 USDT |
0.0186 USDT |
0.0207 USDT |
0.0191 USDT |
| 2024-04-21 |
0.0200 USDT |
4,918,956.6020 PRE |
0.0176 USDT |
0.0176 USDT |
0.0219 USDT |
0.0205 USDT |
| 2024-04-20 |
0.0172 USDT |
1,310,619.4526 PRE |
0.0170 USDT |
0.0168 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-04-19 |
0.0173 USDT |
1,832,803.6341 PRE |
0.0175 USDT |
0.0169 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-04-18 |
0.0170 USDT |
1,592,670.5354 PRE |
0.0169 USDT |
0.0168 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-04-17 |
0.0176 USDT |
1,263,767.0073 PRE |
0.0177 USDT |
0.0166 USDT |
0.0183 USDT |
0.0170 USDT |
| 2024-04-16 |
0.0170 USDT |
4,055,469.1654 PRE |
0.0177 USDT |
0.0163 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-04-15 |
0.0185 USDT |
2,388,678.8693 PRE |
0.0187 USDT |
0.0177 USDT |
0.0193 USDT |
0.0179 USDT |
| 2024-04-14 |
0.0184 USDT |
4,493,372.3790 PRE |
0.0186 USDT |
0.0177 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-04-13 |
0.0195 USDT |
5,001,451.8570 PRE |
0.0193 USDT |
0.0183 USDT |
0.0205 USDT |
0.0186 USDT |
| 2024-04-12 |
0.0205 USDT |
13,247,582.5190 PRE |
0.0206 USDT |
0.0188 USDT |
0.0209 USDT |
0.0193 USDT |
| 2024-04-11 |
0.0210 USDT |
11,019,005.4643 PRE |
0.0216 USDT |
0.0205 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-04-10 |
0.0205 USDT |
14,563,544.1164 PRE |
0.0202 USDT |
0.0201 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-04-09 |
0.0210 USDT |
9,527,904.8044 PRE |
0.0214 USDT |
0.0200 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-04-08 |
0.0212 USDT |
16,455,953.0121 PRE |
0.0205 USDT |
0.0203 USDT |
0.0220 USDT |
0.0214 USDT |
| 2024-04-07 |
0.0208 USDT |
15,741,385.7143 PRE |
0.0208 USDT |
0.0201 USDT |
0.0215 USDT |
0.0205 USDT |
| 2024-04-06 |
0.0200 USDT |
8,355,072.8281 PRE |
0.0193 USDT |
0.0184 USDT |
0.0217 USDT |
0.0202 USDT |
| 2024-04-05 |
0.0196 USDT |
14,475,246.4608 PRE |
0.0205 USDT |
0.0188 USDT |
0.0208 USDT |
0.0193 USDT |
| 2024-04-04 |
0.0206 USDT |
12,036,502.3576 PRE |
0.0206 USDT |
0.0195 USDT |
0.0216 USDT |
0.0205 USDT |
| 2024-04-03 |
0.0208 USDT |
1,861,738.2411 PRE |
0.0212 USDT |
0.0200 USDT |
0.0217 USDT |
0.0205 USDT |
| 2024-04-02 |
0.0214 USDT |
5,518,939.3908 PRE |
0.0219 USDT |
0.0199 USDT |
0.0237 USDT |
0.0215 USDT |
| 2024-04-01 |
0.0216 USDT |
13,827,420.8462 PRE |
0.0220 USDT |
0.0200 USDT |
0.0226 USDT |
0.0217 USDT |
| 2024-03-31 |
0.0221 USDT |
11,373,459.4329 PRE |
0.0225 USDT |
0.0214 USDT |
0.0234 USDT |
0.0219 USDT |
| 2024-03-30 |
0.0223 USDT |
14,177,671.5998 PRE |
0.0222 USDT |
0.0220 USDT |
0.0231 USDT |
0.0224 USDT |
| 2024-03-29 |
0.0221 USDT |
11,890,565.6352 PRE |
0.0237 USDT |
0.0208 USDT |
0.0238 USDT |
0.0222 USDT |
| 2024-03-28 |
0.0232 USDT |
12,377,481.4463 PRE |
0.0222 USDT |
0.0212 USDT |
0.0253 USDT |
0.0244 USDT |
| 2024-03-27 |
0.0225 USDT |
12,730,895.1578 PRE |
0.0238 USDT |
0.0208 USDT |
0.0242 USDT |
0.0223 USDT |
| 2024-03-26 |
0.0258 USDT |
6,624,044.4142 PRE |
0.0262 USDT |
0.0230 USDT |
0.0274 USDT |
0.0235 USDT |
| 2024-03-25 |
0.0246 USDT |
7,613,058.5490 PRE |
0.0248 USDT |
0.0235 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-03-24 |
0.0241 USDT |
15,939,393.2213 PRE |
0.0241 USDT |
0.0233 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-03-23 |
0.0241 USDT |
4,120,594.8327 PRE |
0.0240 USDT |
0.0235 USDT |
0.0252 USDT |
0.0240 USDT |
| 2024-03-22 |
0.0254 USDT |
14,780,714.5066 PRE |
0.0244 USDT |
0.0238 USDT |
0.0274 USDT |
0.0240 USDT |
| 2024-03-21 |
0.0242 USDT |
7,568,042.7371 PRE |
0.0239 USDT |
0.0235 USDT |
0.0250 USDT |
0.0239 USDT |
| 2024-03-20 |
0.0242 USDT |
16,787,324.5102 PRE |
0.0240 USDT |
0.0224 USDT |
0.0254 USDT |
0.0239 USDT |
| 2024-03-19 |
0.0246 USDT |
13,208,800.2617 PRE |
0.0272 USDT |
0.0229 USDT |
0.0272 USDT |
0.0238 USDT |
| 2024-03-18 |
0.0285 USDT |
6,458,895.9286 PRE |
0.0293 USDT |
0.0268 USDT |
0.0293 USDT |
0.0271 USDT |
| 2024-03-17 |
0.0283 USDT |
3,043,780.6028 PRE |
0.0263 USDT |
0.0250 USDT |
0.0311 USDT |
0.0297 USDT |
| 2024-03-16 |
0.0299 USDT |
11,277,733.9907 PRE |
0.0293 USDT |
0.0276 USDT |
0.0323 USDT |
0.0289 USDT |
| 2024-03-15 |
0.0286 USDT |
8,340,020.7220 PRE |
0.0291 USDT |
0.0264 USDT |
0.0320 USDT |
0.0299 USDT |
| 2024-03-14 |
0.0313 USDT |
8,831,569.3138 PRE |
0.0327 USDT |
0.0286 USDT |
0.0339 USDT |
0.0301 USDT |
| 2024-03-13 |
0.0314 USDT |
10,632,697.1019 PRE |
0.0306 USDT |
0.0302 USDT |
0.0353 USDT |
0.0329 USDT |
| 2024-03-12 |
0.0314 USDT |
7,425,585.0290 PRE |
0.0331 USDT |
0.0302 USDT |
0.0336 USDT |
0.0307 USDT |
| 2024-03-11 |
0.0326 USDT |
7,335,061.9324 PRE |
0.0340 USDT |
0.0310 USDT |
0.0353 USDT |
0.0324 USDT |
| 2024-03-10 |
0.0335 USDT |
3,720,683.8624 PRE |
0.0340 USDT |
0.0313 USDT |
0.0349 USDT |
0.0343 USDT |
| 2024-03-09 |
0.0306 USDT |
5,678,334.4134 PRE |
0.0294 USDT |
0.0284 USDT |
0.0340 USDT |
0.0330 USDT |
| 2024-03-08 |
0.0284 USDT |
1,851,858.6352 PRE |
0.0299 USDT |
0.0270 USDT |
0.0300 USDT |
0.0287 USDT |
| 2024-03-07 |
0.0299 USDT |
5,518,411.4976 PRE |
0.0300 USDT |
0.0293 USDT |
0.0309 USDT |
0.0297 USDT |