Identifier on Kucoin: PRE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0311 USDT |
2,586,270.0271 PRE |
0.0303 USDT |
0.0301 USDT |
0.0333 USDT |
0.0324 USDT |
| 2023-10-30 |
0.0292 USDT |
2,241,406.8125 PRE |
0.0288 USDT |
0.0286 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-10-29 |
0.0282 USDT |
1,840,341.2339 PRE |
0.0279 USDT |
0.0278 USDT |
0.0291 USDT |
0.0288 USDT |
| 2023-10-28 |
0.0281 USDT |
2,292,119.1256 PRE |
0.0282 USDT |
0.0276 USDT |
0.0287 USDT |
0.0279 USDT |
| 2023-10-27 |
0.0278 USDT |
2,047,830.7766 PRE |
0.0275 USDT |
0.0275 USDT |
0.0284 USDT |
0.0281 USDT |
| 2023-10-26 |
0.0279 USDT |
1,938,008.4327 PRE |
0.0270 USDT |
0.0269 USDT |
0.0285 USDT |
0.0276 USDT |
| 2023-10-25 |
0.0277 USDT |
2,576,665.3082 PRE |
0.0282 USDT |
0.0255 USDT |
0.0289 USDT |
0.0270 USDT |
| 2023-10-24 |
0.0274 USDT |
2,915,024.6322 PRE |
0.0256 USDT |
0.0255 USDT |
0.0291 USDT |
0.0282 USDT |
| 2023-10-23 |
0.0249 USDT |
2,796,714.7244 PRE |
0.0227 USDT |
0.0227 USDT |
0.0258 USDT |
0.0252 USDT |
| 2023-10-22 |
0.0224 USDT |
2,160,706.0649 PRE |
0.0221 USDT |
0.0220 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-10-21 |
0.0217 USDT |
2,188,224.4075 PRE |
0.0217 USDT |
0.0216 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-10-20 |
0.0214 USDT |
2,369,054.2442 PRE |
0.0208 USDT |
0.0205 USDT |
0.0224 USDT |
0.0217 USDT |
| 2023-10-19 |
0.0209 USDT |
2,361,185.7039 PRE |
0.0209 USDT |
0.0203 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-10-18 |
0.0209 USDT |
1,547,763.1568 PRE |
0.0213 USDT |
0.0206 USDT |
0.0213 USDT |
0.0210 USDT |
| 2023-10-17 |
0.0209 USDT |
1,384,377.2870 PRE |
0.0210 USDT |
0.0208 USDT |
0.0216 USDT |
0.0211 USDT |
| 2023-10-16 |
0.0211 USDT |
3,121,707.9126 PRE |
0.0209 USDT |
0.0207 USDT |
0.0219 USDT |
0.0209 USDT |
| 2023-10-15 |
0.0211 USDT |
2,624,300.1004 PRE |
0.0209 USDT |
0.0208 USDT |
0.0225 USDT |
0.0208 USDT |
| 2023-10-14 |
0.0209 USDT |
1,531,387.7569 PRE |
0.0208 USDT |
0.0208 USDT |
0.0211 USDT |
0.0208 USDT |
| 2023-10-13 |
0.0208 USDT |
2,506,353.3339 PRE |
0.0207 USDT |
0.0206 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-10-12 |
0.0211 USDT |
1,808,957.6374 PRE |
0.0211 USDT |
0.0207 USDT |
0.0219 USDT |
0.0207 USDT |
| 2023-10-11 |
0.0209 USDT |
2,003,494.5428 PRE |
0.0213 USDT |
0.0202 USDT |
0.0213 USDT |
0.0206 USDT |
| 2023-10-10 |
0.0216 USDT |
2,864,222.2027 PRE |
0.0218 USDT |
0.0213 USDT |
0.0218 USDT |
0.0214 USDT |
| 2023-10-09 |
0.0216 USDT |
1,506,483.9941 PRE |
0.0213 USDT |
0.0213 USDT |
0.0224 USDT |
0.0216 USDT |
| 2023-10-08 |
0.0213 USDT |
3,429,315.1775 PRE |
0.0213 USDT |
0.0205 USDT |
0.0227 USDT |
0.0214 USDT |
| 2023-10-07 |
0.0212 USDT |
255,574.5726 PRE |
0.0212 USDT |
0.0210 USDT |
0.0214 USDT |
0.0212 USDT |
| 2023-10-06 |
0.0208 USDT |
658,730.8698 PRE |
0.0206 USDT |
0.0201 USDT |
0.0224 USDT |
0.0212 USDT |
| 2023-10-05 |
0.0210 USDT |
671,550.5284 PRE |
0.0211 USDT |
0.0200 USDT |
0.0227 USDT |
0.0206 USDT |
| 2023-10-04 |
0.0218 USDT |
485,765.1816 PRE |
0.0218 USDT |
0.0210 USDT |
0.0227 USDT |
0.0210 USDT |
| 2023-10-03 |
0.0217 USDT |
739,343.5662 PRE |
0.0212 USDT |
0.0212 USDT |
0.0228 USDT |
0.0217 USDT |
| 2023-10-02 |
0.0214 USDT |
1,220,094.8008 PRE |
0.0224 USDT |
0.0205 USDT |
0.0225 USDT |
0.0211 USDT |
| 2023-10-01 |
0.0220 USDT |
185,505.6077 PRE |
0.0220 USDT |
0.0215 USDT |
0.0222 USDT |
0.0222 USDT |
| 2023-09-30 |
0.0221 USDT |
270,376.9085 PRE |
0.0221 USDT |
0.0217 USDT |
0.0223 USDT |
0.0221 USDT |
| 2023-09-29 |
0.0226 USDT |
607,284.6709 PRE |
0.0229 USDT |
0.0220 USDT |
0.0229 USDT |
0.0223 USDT |
| 2023-09-28 |
0.0225 USDT |
611,693.9620 PRE |
0.0226 USDT |
0.0222 USDT |
0.0229 USDT |
0.0225 USDT |
| 2023-09-27 |
0.0228 USDT |
697,824.4320 PRE |
0.0228 USDT |
0.0224 USDT |
0.0231 USDT |
0.0224 USDT |
| 2023-09-26 |
0.0227 USDT |
709,216.8798 PRE |
0.0226 USDT |
0.0223 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-09-25 |
0.0227 USDT |
598,884.3571 PRE |
0.0225 USDT |
0.0222 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-09-24 |
0.0227 USDT |
1,096,215.8235 PRE |
0.0227 USDT |
0.0222 USDT |
0.0229 USDT |
0.0225 USDT |
| 2023-09-23 |
0.0224 USDT |
1,538,423.4836 PRE |
0.0226 USDT |
0.0218 USDT |
0.0228 USDT |
0.0227 USDT |
| 2023-09-22 |
0.0224 USDT |
480,083.5363 PRE |
0.0223 USDT |
0.0211 USDT |
0.0231 USDT |
0.0228 USDT |
| 2023-09-21 |
0.0230 USDT |
3,346,193.2960 PRE |
0.0231 USDT |
0.0223 USDT |
0.0234 USDT |
0.0228 USDT |
| 2023-09-20 |
0.0237 USDT |
4,597,651.4420 PRE |
0.0241 USDT |
0.0228 USDT |
0.0243 USDT |
0.0232 USDT |
| 2023-09-19 |
0.0239 USDT |
5,038,415.8171 PRE |
0.0237 USDT |
0.0233 USDT |
0.0265 USDT |
0.0240 USDT |
| 2023-09-18 |
0.0236 USDT |
3,200,046.7345 PRE |
0.0236 USDT |
0.0231 USDT |
0.0238 USDT |
0.0237 USDT |
| 2023-09-17 |
0.0239 USDT |
5,105,667.8163 PRE |
0.0238 USDT |
0.0231 USDT |
0.0247 USDT |
0.0238 USDT |
| 2023-09-16 |
0.0243 USDT |
4,434,779.5145 PRE |
0.0247 USDT |
0.0228 USDT |
0.0259 USDT |
0.0238 USDT |
| 2023-09-15 |
0.0247 USDT |
4,665,194.8812 PRE |
0.0250 USDT |
0.0235 USDT |
0.0252 USDT |
0.0246 USDT |
| 2023-09-14 |
0.0249 USDT |
3,620,886.2163 PRE |
0.0246 USDT |
0.0244 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-09-13 |
0.0250 USDT |
4,278,628.0223 PRE |
0.0251 USDT |
0.0241 USDT |
0.0254 USDT |
0.0247 USDT |
| 2023-09-12 |
0.0255 USDT |
4,301,618.5061 PRE |
0.0257 USDT |
0.0239 USDT |
0.0264 USDT |
0.0250 USDT |