Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
0.0607 USDT |
1,755,400.9838 PRE |
0.0569 USDT |
0.0567 USDT |
0.0649 USDT |
0.0624 USDT |
| 2021-05-13 |
0.0578 USDT |
3,302,361.1995 PRE |
0.0601 USDT |
0.0523 USDT |
0.0644 USDT |
0.0563 USDT |
| 2021-05-12 |
0.0694 USDT |
11,192,954.0943 PRE |
0.0787 USDT |
0.0600 USDT |
0.0885 USDT |
0.0600 USDT |
| 2021-05-11 |
0.0785 USDT |
10,678,273.3348 PRE |
0.0668 USDT |
0.0600 USDT |
0.1200 USDT |
0.1051 USDT |
| 2021-05-10 |
0.0660 USDT |
3,035,752.4341 PRE |
0.0659 USDT |
0.0620 USDT |
0.0700 USDT |
0.0670 USDT |
| 2021-05-09 |
0.0664 USDT |
1,433,836.4334 PRE |
0.0647 USDT |
0.0640 USDT |
0.0700 USDT |
0.0658 USDT |
| 2021-05-08 |
0.0644 USDT |
2,494,725.8549 PRE |
0.0605 USDT |
0.0591 USDT |
0.0747 USDT |
0.0648 USDT |
| 2021-05-07 |
0.0643 USDT |
2,298,871.3659 PRE |
0.0694 USDT |
0.0576 USDT |
0.0702 USDT |
0.0605 USDT |
| 2021-05-06 |
0.0707 USDT |
3,610,861.7220 PRE |
0.0707 USDT |
0.0660 USDT |
0.0760 USDT |
0.0694 USDT |
| 2021-05-05 |
0.0714 USDT |
1,178,968.2299 PRE |
0.0707 USDT |
0.0697 USDT |
0.0733 USDT |
0.0707 USDT |
| 2021-05-04 |
0.0727 USDT |
1,034,825.5229 PRE |
0.0756 USDT |
0.0703 USDT |
0.0757 USDT |
0.0710 USDT |
| 2021-05-03 |
0.0772 USDT |
2,836,498.0373 PRE |
0.0758 USDT |
0.0725 USDT |
0.0830 USDT |
0.0756 USDT |
| 2021-05-02 |
0.0773 USDT |
2,862,038.7125 PRE |
0.0784 USDT |
0.0725 USDT |
0.0815 USDT |
0.0758 USDT |
| 2021-05-01 |
0.0781 USDT |
1,779,364.4594 PRE |
0.0799 USDT |
0.0745 USDT |
0.0820 USDT |
0.0784 USDT |
| 2021-04-30 |
0.0782 USDT |
2,050,506.9407 PRE |
0.0749 USDT |
0.0743 USDT |
0.0840 USDT |
0.0799 USDT |
| 2021-04-29 |
0.0779 USDT |
1,495,934.6897 PRE |
0.0782 USDT |
0.0738 USDT |
0.0826 USDT |
0.0748 USDT |
| 2021-04-28 |
0.0753 USDT |
961,831.4308 PRE |
0.0735 USDT |
0.0720 USDT |
0.0815 USDT |
0.0782 USDT |
| 2021-04-27 |
0.0756 USDT |
3,995,486.6851 PRE |
0.0767 USDT |
0.0707 USDT |
0.0840 USDT |
0.0735 USDT |
| 2021-04-26 |
0.0745 USDT |
787,227.4590 PRE |
0.0689 USDT |
0.0685 USDT |
0.0777 USDT |
0.0767 USDT |
| 2021-04-25 |
0.0741 USDT |
1,040,002.6183 PRE |
0.0775 USDT |
0.0644 USDT |
0.0819 USDT |
0.0689 USDT |
| 2021-04-24 |
0.0781 USDT |
863,858.4853 PRE |
0.0763 USDT |
0.0724 USDT |
0.0845 USDT |
0.0775 USDT |
| 2021-04-23 |
0.0764 USDT |
1,345,627.0904 PRE |
0.0799 USDT |
0.0685 USDT |
0.0909 USDT |
0.0763 USDT |
| 2021-04-22 |
0.0775 USDT |
322,315.7428 PRE |
0.0778 USDT |
0.0740 USDT |
0.0806 USDT |
0.0776 USDT |
| 2021-04-21 |
0.0795 USDT |
543,441.5358 PRE |
0.0798 USDT |
0.0752 USDT |
0.0824 USDT |
0.0791 USDT |
| 2021-04-20 |
0.0789 USDT |
740,200.4282 PRE |
0.0807 USDT |
0.0750 USDT |
0.0836 USDT |
0.0798 USDT |
| 2021-04-19 |
0.0802 USDT |
885,659.0505 PRE |
0.0809 USDT |
0.0720 USDT |
0.0841 USDT |
0.0824 USDT |
| 2021-04-18 |
0.0776 USDT |
1,109,393.9440 PRE |
0.0845 USDT |
0.0670 USDT |
0.0850 USDT |
0.0809 USDT |
| 2021-04-17 |
0.0877 USDT |
1,069,905.4748 PRE |
0.0897 USDT |
0.0829 USDT |
0.0907 USDT |
0.0844 USDT |
| 2021-04-16 |
0.0917 USDT |
959,575.9149 PRE |
0.0940 USDT |
0.0855 USDT |
0.0953 USDT |
0.0893 USDT |
| 2021-04-15 |
0.0972 USDT |
808,695.8406 PRE |
0.0957 USDT |
0.0933 USDT |
0.1007 USDT |
0.0943 USDT |
| 2021-04-14 |
0.0966 USDT |
729,181.0726 PRE |
0.0972 USDT |
0.0940 USDT |
0.0996 USDT |
0.0954 USDT |
| 2021-04-13 |
0.0995 USDT |
987,674.2175 PRE |
0.1013 USDT |
0.0951 USDT |
0.1020 USDT |
0.0965 USDT |
| 2021-04-12 |
0.1021 USDT |
1,105,991.5601 PRE |
0.1051 USDT |
0.0985 USDT |
0.1078 USDT |
0.1020 USDT |
| 2021-04-11 |
0.1027 USDT |
1,111,324.8194 PRE |
0.1056 USDT |
0.0970 USDT |
0.1100 USDT |
0.1019 USDT |
| 2021-04-10 |
0.1033 USDT |
1,620,657.6908 PRE |
0.0975 USDT |
0.0940 USDT |
0.1090 USDT |
0.1080 USDT |
| 2021-04-09 |
0.0987 USDT |
1,397,812.5699 PRE |
0.1019 USDT |
0.0953 USDT |
0.1027 USDT |
0.0977 USDT |
| 2021-04-08 |
0.0989 USDT |
1,449,354.7572 PRE |
0.0957 USDT |
0.0925 USDT |
0.1066 USDT |
0.1019 USDT |
| 2021-04-07 |
0.1005 USDT |
1,597,636.4923 PRE |
0.1049 USDT |
0.0925 USDT |
0.1149 USDT |
0.0959 USDT |
| 2021-04-06 |
0.1036 USDT |
2,309,035.1480 PRE |
0.0963 USDT |
0.0898 USDT |
0.1209 USDT |
0.1063 USDT |
| 2021-04-05 |
0.0964 USDT |
796,232.0763 PRE |
0.0941 USDT |
0.0926 USDT |
0.0985 USDT |
0.0948 USDT |
| 2021-04-04 |
0.0979 USDT |
796,659.5968 PRE |
0.0992 USDT |
0.0907 USDT |
0.1030 USDT |
0.0912 USDT |
| 2021-04-03 |
0.1044 USDT |
1,542,078.3884 PRE |
0.1060 USDT |
0.0939 USDT |
0.1179 USDT |
0.0996 USDT |
| 2021-04-02 |
0.1020 USDT |
1,335,415.5348 PRE |
0.0960 USDT |
0.0930 USDT |
0.1100 USDT |
0.1074 USDT |
| 2021-04-01 |
0.0969 USDT |
1,049,467.3885 PRE |
0.0990 USDT |
0.0900 USDT |
0.1000 USDT |
0.0960 USDT |
| 2021-03-31 |
0.0928 USDT |
1,029,237.1087 PRE |
0.0949 USDT |
0.0890 USDT |
0.1000 USDT |
0.0956 USDT |
| 2021-03-30 |
0.0953 USDT |
1,084,937.8502 PRE |
0.0932 USDT |
0.0910 USDT |
0.1020 USDT |
0.0941 USDT |
| 2021-03-29 |
0.0905 USDT |
643,828.5036 PRE |
0.0909 USDT |
0.0864 USDT |
0.0951 USDT |
0.0928 USDT |
| 2021-03-28 |
0.0939 USDT |
720,931.0428 PRE |
0.0977 USDT |
0.0887 USDT |
0.0981 USDT |
0.0911 USDT |
| 2021-03-27 |
0.0971 USDT |
847,012.3248 PRE |
0.0983 USDT |
0.0910 USDT |
0.1020 USDT |
0.0971 USDT |
| 2021-03-26 |
0.0922 USDT |
669,656.2575 PRE |
0.0923 USDT |
0.0900 USDT |
0.0967 USDT |
0.0934 USDT |