Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
0.0945 USDT |
872,467.7216 PRE |
0.0967 USDT |
0.0900 USDT |
0.1010 USDT |
0.0945 USDT |
| 2021-03-24 |
0.1018 USDT |
592,812.2122 PRE |
0.1046 USDT |
0.0976 USDT |
0.1056 USDT |
0.1032 USDT |
| 2021-03-23 |
0.1046 USDT |
820,206.0957 PRE |
0.1010 USDT |
0.0996 USDT |
0.1107 USDT |
0.1083 USDT |
| 2021-03-22 |
0.1106 USDT |
2,013,803.3775 PRE |
0.1058 USDT |
0.0963 USDT |
0.1200 USDT |
0.1007 USDT |
| 2021-03-21 |
0.1010 USDT |
775,316.8532 PRE |
0.0989 USDT |
0.0958 USDT |
0.1060 USDT |
0.1050 USDT |
| 2021-03-20 |
0.1011 USDT |
1,377,042.9426 PRE |
0.0980 USDT |
0.0950 USDT |
0.1100 USDT |
0.1018 USDT |
| 2021-03-19 |
0.0970 USDT |
765,934.1410 PRE |
0.0930 USDT |
0.0923 USDT |
0.0990 USDT |
0.0985 USDT |
| 2021-03-18 |
0.0994 USDT |
1,191,036.8031 PRE |
0.0988 USDT |
0.0889 USDT |
0.1115 USDT |
0.0918 USDT |
| 2021-03-17 |
0.0981 USDT |
515,805.6693 PRE |
0.0994 USDT |
0.0910 USDT |
0.1081 USDT |
0.0985 USDT |
| 2021-03-16 |
0.0942 USDT |
1,825,393.6856 PRE |
0.0986 USDT |
0.0897 USDT |
0.1008 USDT |
0.0989 USDT |
| 2021-03-15 |
0.1031 USDT |
941,451.5048 PRE |
0.1059 USDT |
0.0965 USDT |
0.1083 USDT |
0.0991 USDT |
| 2021-03-14 |
0.1092 USDT |
1,323,533.7152 PRE |
0.1112 USDT |
0.1038 USDT |
0.1125 USDT |
0.1074 USDT |
| 2021-03-13 |
0.1021 USDT |
1,242,909.1900 PRE |
0.1007 USDT |
0.0963 USDT |
0.1096 USDT |
0.1088 USDT |
| 2021-03-12 |
0.1028 USDT |
1,459,185.1112 PRE |
0.1127 USDT |
0.0966 USDT |
0.1129 USDT |
0.1011 USDT |
| 2021-03-11 |
0.1142 USDT |
1,136,575.0818 PRE |
0.1101 USDT |
0.1054 USDT |
0.1200 USDT |
0.1186 USDT |
| 2021-03-10 |
0.1033 USDT |
2,817,727.0001 PRE |
0.0915 USDT |
0.0851 USDT |
0.1150 USDT |
0.1096 USDT |
| 2021-03-09 |
0.0905 USDT |
1,783,839.1683 PRE |
0.0877 USDT |
0.0836 USDT |
0.0996 USDT |
0.0926 USDT |
| 2021-03-08 |
0.0712 USDT |
754,006.5166 PRE |
0.0682 USDT |
0.0644 USDT |
0.0779 USDT |
0.0770 USDT |
| 2021-03-07 |
0.0664 USDT |
299,260.7770 PRE |
0.0645 USDT |
0.0640 USDT |
0.0684 USDT |
0.0679 USDT |
| 2021-03-06 |
0.0640 USDT |
246,366.5986 PRE |
0.0631 USDT |
0.0618 USDT |
0.0661 USDT |
0.0650 USDT |
| 2021-03-05 |
0.0610 USDT |
165,038.6656 PRE |
0.0614 USDT |
0.0593 USDT |
0.0632 USDT |
0.0630 USDT |
| 2021-03-04 |
0.0605 USDT |
57,541.0780 PRE |
0.0604 USDT |
0.0593 USDT |
0.0632 USDT |
0.0614 USDT |
| 2021-03-03 |
0.0609 USDT |
244,062.0805 PRE |
0.0568 USDT |
0.0568 USDT |
0.0632 USDT |
0.0615 USDT |
| 2021-03-02 |
0.0564 USDT |
701,254.3040 PRE |
0.0591 USDT |
0.0535 USDT |
0.0606 USDT |
0.0568 USDT |
| 2021-03-01 |
0.0574 USDT |
311,853.7121 PRE |
0.0542 USDT |
0.0535 USDT |
0.0606 USDT |
0.0594 USDT |
| 2021-02-28 |
0.0537 USDT |
438,978.6644 PRE |
0.0569 USDT |
0.0512 USDT |
0.0592 USDT |
0.0555 USDT |
| 2021-02-27 |
0.0581 USDT |
150,709.2846 PRE |
0.0578 USDT |
0.0550 USDT |
0.0597 USDT |
0.0574 USDT |
| 2021-02-26 |
0.0590 USDT |
216,327.7722 PRE |
0.0607 USDT |
0.0577 USDT |
0.0623 USDT |
0.0591 USDT |
| 2021-02-25 |
0.0639 USDT |
524,391.9329 PRE |
0.0645 USDT |
0.0601 USDT |
0.0691 USDT |
0.0607 USDT |
| 2021-02-24 |
0.0646 USDT |
724,053.3690 PRE |
0.0596 USDT |
0.0550 USDT |
0.0730 USDT |
0.0635 USDT |
| 2021-02-23 |
0.0669 USDT |
951,774.6446 PRE |
0.0713 USDT |
0.0591 USDT |
0.0750 USDT |
0.0596 USDT |
| 2021-02-22 |
0.0754 USDT |
542,737.1455 PRE |
0.0819 USDT |
0.0691 USDT |
0.0841 USDT |
0.0725 USDT |
| 2021-02-21 |
0.0854 USDT |
635,778.5682 PRE |
0.0845 USDT |
0.0800 USDT |
0.0939 USDT |
0.0812 USDT |
| 2021-02-20 |
0.0856 USDT |
1,248,964.3123 PRE |
0.0786 USDT |
0.0775 USDT |
0.0990 USDT |
0.0842 USDT |
| 2021-02-19 |
0.0775 USDT |
200,935.4130 PRE |
0.0759 USDT |
0.0750 USDT |
0.0813 USDT |
0.0776 USDT |
| 2021-02-18 |
0.0778 USDT |
718,537.1998 PRE |
0.0776 USDT |
0.0750 USDT |
0.0813 USDT |
0.0759 USDT |
| 2021-02-17 |
0.0789 USDT |
266,786.5993 PRE |
0.0761 USDT |
0.0754 USDT |
0.0817 USDT |
0.0771 USDT |
| 2021-02-16 |
0.0796 USDT |
475,927.0198 PRE |
0.0831 USDT |
0.0700 USDT |
0.0856 USDT |
0.0761 USDT |
| 2021-02-15 |
0.0802 USDT |
377,527.9168 PRE |
0.0759 USDT |
0.0715 USDT |
0.0856 USDT |
0.0832 USDT |
| 2021-02-14 |
0.0756 USDT |
174,984.5389 PRE |
0.0762 USDT |
0.0721 USDT |
0.0781 USDT |
0.0769 USDT |
| 2021-02-13 |
0.0756 USDT |
424,294.9150 PRE |
0.0777 USDT |
0.0725 USDT |
0.0788 USDT |
0.0759 USDT |
| 2021-02-12 |
0.0759 USDT |
1,027,993.3178 PRE |
0.0716 USDT |
0.0709 USDT |
0.0840 USDT |
0.0786 USDT |
| 2021-02-11 |
0.0719 USDT |
1,033,120.1135 PRE |
0.0751 USDT |
0.0691 USDT |
0.0774 USDT |
0.0716 USDT |
| 2021-02-10 |
0.0794 USDT |
515,090.0008 PRE |
0.0804 USDT |
0.0722 USDT |
0.0830 USDT |
0.0751 USDT |
| 2021-02-09 |
0.0837 USDT |
319,113.8014 PRE |
0.0817 USDT |
0.0778 USDT |
0.0900 USDT |
0.0819 USDT |
| 2021-02-08 |
0.0801 USDT |
366,797.4729 PRE |
0.0759 USDT |
0.0759 USDT |
0.0850 USDT |
0.0792 USDT |
| 2021-02-07 |
0.0764 USDT |
385,598.1055 PRE |
0.0811 USDT |
0.0700 USDT |
0.0830 USDT |
0.0751 USDT |
| 2021-02-06 |
0.0838 USDT |
537,930.2863 PRE |
0.0834 USDT |
0.0746 USDT |
0.0890 USDT |
0.0811 USDT |
| 2021-02-05 |
0.0836 USDT |
569,026.5451 PRE |
0.0852 USDT |
0.0806 USDT |
0.0936 USDT |
0.0834 USDT |
| 2021-02-04 |
0.0876 USDT |
603,305.9647 PRE |
0.0895 USDT |
0.0800 USDT |
0.0973 USDT |
0.0852 USDT |