Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.0509 USDT |
4,784,300.5637 PRE |
0.0434 USDT |
0.0422 USDT |
0.0630 USDT |
0.0534 USDT |
| 2023-12-19 |
0.0402 USDT |
3,666,361.7937 PRE |
0.0337 USDT |
0.0332 USDT |
0.0454 USDT |
0.0427 USDT |
| 2023-12-18 |
0.0339 USDT |
2,045,352.2983 PRE |
0.0361 USDT |
0.0300 USDT |
0.0372 USDT |
0.0336 USDT |
| 2023-12-17 |
0.0367 USDT |
1,471,037.2798 PRE |
0.0355 USDT |
0.0351 USDT |
0.0388 USDT |
0.0364 USDT |
| 2023-12-16 |
0.0354 USDT |
1,029,444.8067 PRE |
0.0343 USDT |
0.0331 USDT |
0.0373 USDT |
0.0356 USDT |
| 2023-12-15 |
0.0336 USDT |
1,481,454.2824 PRE |
0.0334 USDT |
0.0320 USDT |
0.0358 USDT |
0.0334 USDT |
| 2023-12-14 |
0.0324 USDT |
1,664,078.4269 PRE |
0.0310 USDT |
0.0309 USDT |
0.0340 USDT |
0.0332 USDT |
| 2023-12-13 |
0.0307 USDT |
932,726.2877 PRE |
0.0311 USDT |
0.0300 USDT |
0.0319 USDT |
0.0309 USDT |
| 2023-12-12 |
0.0302 USDT |
1,521,066.3549 PRE |
0.0288 USDT |
0.0288 USDT |
0.0320 USDT |
0.0312 USDT |
| 2023-12-11 |
0.0302 USDT |
1,520,144.3113 PRE |
0.0311 USDT |
0.0283 USDT |
0.0320 USDT |
0.0289 USDT |
| 2023-12-10 |
0.0313 USDT |
1,199,300.0811 PRE |
0.0321 USDT |
0.0296 USDT |
0.0324 USDT |
0.0312 USDT |
| 2023-12-09 |
0.0322 USDT |
1,016,188.2971 PRE |
0.0318 USDT |
0.0315 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-12-08 |
0.0320 USDT |
1,443,470.3521 PRE |
0.0321 USDT |
0.0315 USDT |
0.0332 USDT |
0.0324 USDT |
| 2023-12-07 |
0.0311 USDT |
1,171,742.9683 PRE |
0.0320 USDT |
0.0300 USDT |
0.0322 USDT |
0.0320 USDT |
| 2023-12-06 |
0.0313 USDT |
1,513,757.8219 PRE |
0.0311 USDT |
0.0299 USDT |
0.0334 USDT |
0.0324 USDT |
| 2023-12-05 |
0.0323 USDT |
1,102,632.9072 PRE |
0.0328 USDT |
0.0309 USDT |
0.0340 USDT |
0.0325 USDT |
| 2023-12-04 |
0.0319 USDT |
1,978,328.4050 PRE |
0.0309 USDT |
0.0300 USDT |
0.0337 USDT |
0.0329 USDT |
| 2023-12-03 |
0.0303 USDT |
2,372,033.3795 PRE |
0.0289 USDT |
0.0277 USDT |
0.0326 USDT |
0.0308 USDT |
| 2023-12-02 |
0.0276 USDT |
1,476,652.3659 PRE |
0.0266 USDT |
0.0263 USDT |
0.0288 USDT |
0.0285 USDT |
| 2023-12-01 |
0.0260 USDT |
3,143,405.5892 PRE |
0.0273 USDT |
0.0244 USDT |
0.0274 USDT |
0.0262 USDT |
| 2023-11-30 |
0.0276 USDT |
2,124,066.3357 PRE |
0.0278 USDT |
0.0265 USDT |
0.0282 USDT |
0.0273 USDT |
| 2023-11-29 |
0.0282 USDT |
1,350,780.2307 PRE |
0.0292 USDT |
0.0272 USDT |
0.0297 USDT |
0.0278 USDT |
| 2023-11-28 |
0.0287 USDT |
1,807,751.4491 PRE |
0.0296 USDT |
0.0278 USDT |
0.0296 USDT |
0.0281 USDT |
| 2023-11-27 |
0.0293 USDT |
1,188,583.2709 PRE |
0.0310 USDT |
0.0280 USDT |
0.0312 USDT |
0.0295 USDT |
| 2023-11-26 |
0.0307 USDT |
437,190.1733 PRE |
0.0314 USDT |
0.0303 USDT |
0.0320 USDT |
0.0310 USDT |
| 2023-11-25 |
0.0317 USDT |
1,202,141.2849 PRE |
0.0296 USDT |
0.0286 USDT |
0.0344 USDT |
0.0320 USDT |
| 2023-11-24 |
0.0285 USDT |
1,803,465.2012 PRE |
0.0289 USDT |
0.0266 USDT |
0.0308 USDT |
0.0306 USDT |
| 2023-11-23 |
0.0290 USDT |
888,124.6892 PRE |
0.0291 USDT |
0.0281 USDT |
0.0294 USDT |
0.0287 USDT |
| 2023-11-22 |
0.0284 USDT |
1,348,139.9034 PRE |
0.0282 USDT |
0.0275 USDT |
0.0291 USDT |
0.0288 USDT |
| 2023-11-21 |
0.0300 USDT |
1,164,239.9044 PRE |
0.0302 USDT |
0.0286 USDT |
0.0306 USDT |
0.0288 USDT |
| 2023-11-20 |
0.0299 USDT |
1,401,860.3592 PRE |
0.0286 USDT |
0.0285 USDT |
0.0308 USDT |
0.0303 USDT |
| 2023-11-19 |
0.0284 USDT |
989,133.4085 PRE |
0.0264 USDT |
0.0264 USDT |
0.0306 USDT |
0.0285 USDT |
| 2023-11-18 |
0.0264 USDT |
459,789.6799 PRE |
0.0270 USDT |
0.0257 USDT |
0.0274 USDT |
0.0263 USDT |
| 2023-11-17 |
0.0259 USDT |
650,537.7305 PRE |
0.0269 USDT |
0.0251 USDT |
0.0269 USDT |
0.0263 USDT |
| 2023-11-16 |
0.0278 USDT |
1,198,550.4647 PRE |
0.0291 USDT |
0.0252 USDT |
0.0297 USDT |
0.0270 USDT |
| 2023-11-15 |
0.0285 USDT |
1,648,598.7204 PRE |
0.0292 USDT |
0.0270 USDT |
0.0302 USDT |
0.0294 USDT |
| 2023-11-14 |
0.0306 USDT |
1,021,353.9978 PRE |
0.0317 USDT |
0.0290 USDT |
0.0317 USDT |
0.0293 USDT |
| 2023-11-13 |
0.0321 USDT |
539,840.5170 PRE |
0.0330 USDT |
0.0308 USDT |
0.0330 USDT |
0.0315 USDT |
| 2023-11-12 |
0.0332 USDT |
448,687.3849 PRE |
0.0327 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-11-11 |
0.0331 USDT |
417,935.8418 PRE |
0.0333 USDT |
0.0326 USDT |
0.0340 USDT |
0.0327 USDT |
| 2023-11-10 |
0.0328 USDT |
638,435.7842 PRE |
0.0318 USDT |
0.0317 USDT |
0.0340 USDT |
0.0329 USDT |
| 2023-11-09 |
0.0323 USDT |
1,256,881.1151 PRE |
0.0329 USDT |
0.0308 USDT |
0.0330 USDT |
0.0318 USDT |
| 2023-11-08 |
0.0328 USDT |
12,958,207.6145 PRE |
0.0347 USDT |
0.0317 USDT |
0.0350 USDT |
0.0328 USDT |
| 2023-11-07 |
0.0349 USDT |
3,735,515.6525 PRE |
0.0358 USDT |
0.0336 USDT |
0.0362 USDT |
0.0346 USDT |
| 2023-11-06 |
0.0361 USDT |
5,666,062.4228 PRE |
0.0355 USDT |
0.0352 USDT |
0.0378 USDT |
0.0362 USDT |
| 2023-11-05 |
0.0348 USDT |
3,400,876.7649 PRE |
0.0348 USDT |
0.0341 USDT |
0.0354 USDT |
0.0354 USDT |
| 2023-11-04 |
0.0334 USDT |
4,328,802.4754 PRE |
0.0331 USDT |
0.0325 USDT |
0.0350 USDT |
0.0342 USDT |
| 2023-11-03 |
0.0314 USDT |
2,349,675.9862 PRE |
0.0334 USDT |
0.0300 USDT |
0.0334 USDT |
0.0306 USDT |
| 2023-11-02 |
0.0342 USDT |
2,058,749.7472 PRE |
0.0333 USDT |
0.0331 USDT |
0.0352 USDT |
0.0337 USDT |
| 2023-11-01 |
0.0321 USDT |
2,197,403.7293 PRE |
0.0323 USDT |
0.0303 USDT |
0.0332 USDT |
0.0329 USDT |