Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.0276 USDT |
1,894,271.7148 PRE |
0.0264 USDT |
0.0260 USDT |
0.0291 USDT |
0.0286 USDT |
| 2024-03-05 |
0.0279 USDT |
12,688,015.5190 PRE |
0.0288 USDT |
0.0250 USDT |
0.0292 USDT |
0.0264 USDT |
| 2024-03-04 |
0.0307 USDT |
5,125,668.1880 PRE |
0.0309 USDT |
0.0276 USDT |
0.0340 USDT |
0.0290 USDT |
| 2024-03-03 |
0.0309 USDT |
2,759,107.2015 PRE |
0.0305 USDT |
0.0296 USDT |
0.0320 USDT |
0.0309 USDT |
| 2024-03-02 |
0.0269 USDT |
4,089,783.3629 PRE |
0.0273 USDT |
0.0262 USDT |
0.0279 USDT |
0.0272 USDT |
| 2024-03-01 |
0.0250 USDT |
11,501,688.6208 PRE |
0.0257 USDT |
0.0240 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-02-29 |
0.0266 USDT |
13,385,761.4041 PRE |
0.0264 USDT |
0.0257 USDT |
0.0268 USDT |
0.0258 USDT |
| 2024-02-28 |
0.0256 USDT |
8,330,773.1094 PRE |
0.0259 USDT |
0.0230 USDT |
0.0268 USDT |
0.0260 USDT |
| 2024-02-27 |
0.0267 USDT |
7,331,135.8814 PRE |
0.0270 USDT |
0.0258 USDT |
0.0272 USDT |
0.0263 USDT |
| 2024-02-26 |
0.0269 USDT |
12,958,837.8743 PRE |
0.0261 USDT |
0.0261 USDT |
0.0272 USDT |
0.0270 USDT |
| 2024-02-25 |
0.0251 USDT |
8,100,602.1345 PRE |
0.0248 USDT |
0.0246 USDT |
0.0265 USDT |
0.0263 USDT |
| 2024-02-24 |
0.0249 USDT |
8,609,356.1968 PRE |
0.0249 USDT |
0.0245 USDT |
0.0257 USDT |
0.0248 USDT |
| 2024-02-23 |
0.0250 USDT |
13,251,493.4613 PRE |
0.0252 USDT |
0.0249 USDT |
0.0253 USDT |
0.0249 USDT |
| 2024-02-22 |
0.0255 USDT |
3,360,458.1360 PRE |
0.0256 USDT |
0.0249 USDT |
0.0267 USDT |
0.0252 USDT |
| 2024-02-21 |
0.0269 USDT |
7,830,472.8858 PRE |
0.0271 USDT |
0.0255 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-02-20 |
0.0267 USDT |
5,792,961.1211 PRE |
0.0267 USDT |
0.0265 USDT |
0.0272 USDT |
0.0267 USDT |
| 2024-02-19 |
0.0259 USDT |
7,050,622.6111 PRE |
0.0255 USDT |
0.0251 USDT |
0.0268 USDT |
0.0267 USDT |
| 2024-02-18 |
0.0246 USDT |
5,092,799.8258 PRE |
0.0243 USDT |
0.0242 USDT |
0.0253 USDT |
0.0250 USDT |
| 2024-02-17 |
0.0240 USDT |
1,883,424.1429 PRE |
0.0233 USDT |
0.0232 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-02-16 |
0.0238 USDT |
2,012,789.9337 PRE |
0.0242 USDT |
0.0233 USDT |
0.0242 USDT |
0.0236 USDT |
| 2024-02-15 |
0.0257 USDT |
11,144,635.5040 PRE |
0.0253 USDT |
0.0251 USDT |
0.0265 USDT |
0.0259 USDT |
| 2024-02-14 |
0.0249 USDT |
4,307,246.2897 PRE |
0.0243 USDT |
0.0234 USDT |
0.0262 USDT |
0.0252 USDT |
| 2024-02-13 |
0.0243 USDT |
7,867,251.3460 PRE |
0.0243 USDT |
0.0240 USDT |
0.0245 USDT |
0.0242 USDT |
| 2024-02-12 |
0.0237 USDT |
12,410,343.9020 PRE |
0.0238 USDT |
0.0231 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-02-11 |
0.0236 USDT |
14,396,161.9461 PRE |
0.0232 USDT |
0.0231 USDT |
0.0240 USDT |
0.0238 USDT |
| 2024-02-10 |
0.0225 USDT |
12,807,333.4496 PRE |
0.0212 USDT |
0.0212 USDT |
0.0240 USDT |
0.0232 USDT |
| 2024-02-09 |
0.0212 USDT |
7,220,945.9906 PRE |
0.0215 USDT |
0.0205 USDT |
0.0217 USDT |
0.0212 USDT |
| 2024-02-08 |
0.0217 USDT |
14,715,336.2738 PRE |
0.0208 USDT |
0.0205 USDT |
0.0228 USDT |
0.0217 USDT |
| 2024-02-07 |
0.0205 USDT |
14,972,255.2663 PRE |
0.0207 USDT |
0.0200 USDT |
0.0209 USDT |
0.0201 USDT |
| 2024-02-06 |
0.0208 USDT |
13,876,671.0709 PRE |
0.0205 USDT |
0.0202 USDT |
0.0217 USDT |
0.0207 USDT |
| 2024-02-05 |
0.0203 USDT |
14,970,927.2723 PRE |
0.0205 USDT |
0.0200 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-02-04 |
0.0209 USDT |
8,822,189.2185 PRE |
0.0213 USDT |
0.0204 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-02-03 |
0.0215 USDT |
11,219,777.1470 PRE |
0.0217 USDT |
0.0210 USDT |
0.0221 USDT |
0.0214 USDT |
| 2024-02-02 |
0.0221 USDT |
12,248,244.0324 PRE |
0.0223 USDT |
0.0214 USDT |
0.0229 USDT |
0.0215 USDT |
| 2024-02-01 |
0.0226 USDT |
14,969,065.9768 PRE |
0.0239 USDT |
0.0220 USDT |
0.0239 USDT |
0.0225 USDT |
| 2024-01-31 |
0.0238 USDT |
14,108,534.4062 PRE |
0.0247 USDT |
0.0230 USDT |
0.0255 USDT |
0.0239 USDT |
| 2024-01-30 |
0.0236 USDT |
16,035,733.3633 PRE |
0.0243 USDT |
0.0228 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-01-29 |
0.0233 USDT |
5,694,916.6648 PRE |
0.0230 USDT |
0.0228 USDT |
0.0248 USDT |
0.0238 USDT |
| 2024-01-28 |
0.0229 USDT |
10,025,478.6836 PRE |
0.0228 USDT |
0.0224 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-01-27 |
0.0229 USDT |
11,347,077.8062 PRE |
0.0230 USDT |
0.0222 USDT |
0.0263 USDT |
0.0233 USDT |
| 2024-01-26 |
0.0225 USDT |
10,096,657.7549 PRE |
0.0218 USDT |
0.0217 USDT |
0.0234 USDT |
0.0227 USDT |