Identifier on Kucoin: R-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-27 |
0.0500 USDT |
125,019.1611 R |
0.0461 USDT |
0.0452 USDT |
0.0567 USDT |
0.0498 USDT |
| 2019-09-26 |
0.0474 USDT |
723,257.2576 R |
0.0491 USDT |
0.0443 USDT |
0.0496 USDT |
0.0459 USDT |
| 2019-09-25 |
0.0490 USDT |
19,336.6014 R |
0.0502 USDT |
0.0469 USDT |
0.0505 USDT |
0.0491 USDT |
| 2019-09-24 |
0.0564 USDT |
238,500.7604 R |
0.0561 USDT |
0.0481 USDT |
0.0579 USDT |
0.0508 USDT |
| 2019-09-23 |
0.0577 USDT |
800,907.5321 R |
0.0583 USDT |
0.0542 USDT |
0.0597 USDT |
0.0560 USDT |
| 2019-09-22 |
0.0590 USDT |
122,111.0445 R |
0.0592 USDT |
0.0576 USDT |
0.0600 USDT |
0.0580 USDT |
| 2019-09-21 |
0.0607 USDT |
7,654.4956 R |
0.0606 USDT |
0.0590 USDT |
0.0620 USDT |
0.0597 USDT |
| 2019-09-20 |
0.0622 USDT |
91,156.7078 R |
0.0622 USDT |
0.0599 USDT |
0.0635 USDT |
0.0607 USDT |
| 2019-09-19 |
0.0623 USDT |
95,487.7261 R |
0.0628 USDT |
0.0598 USDT |
0.0635 USDT |
0.0614 USDT |
| 2019-09-18 |
0.0630 USDT |
185,481.8528 R |
0.0629 USDT |
0.0620 USDT |
0.0636 USDT |
0.0628 USDT |
| 2019-09-17 |
0.0631 USDT |
139,787.8704 R |
0.0627 USDT |
0.0610 USDT |
0.0639 USDT |
0.0632 USDT |
| 2019-09-16 |
0.0642 USDT |
236,150.8484 R |
0.0642 USDT |
0.0619 USDT |
0.0656 USDT |
0.0628 USDT |
| 2019-09-15 |
0.0639 USDT |
527,932.4512 R |
0.0633 USDT |
0.0605 USDT |
0.0671 USDT |
0.0635 USDT |
| 2019-09-14 |
0.0639 USDT |
392,276.4753 R |
0.0635 USDT |
0.0620 USDT |
0.0650 USDT |
0.0630 USDT |
| 2019-09-13 |
0.0636 USDT |
767,856.3382 R |
0.0644 USDT |
0.0602 USDT |
0.0652 USDT |
0.0635 USDT |
| 2019-09-12 |
0.0641 USDT |
757,938.3068 R |
0.0645 USDT |
0.0623 USDT |
0.0671 USDT |
0.0644 USDT |
| 2019-09-11 |
0.0656 USDT |
541,011.5395 R |
0.0646 USDT |
0.0616 USDT |
0.0686 USDT |
0.0645 USDT |
| 2019-09-10 |
0.0675 USDT |
417,192.1263 R |
0.0679 USDT |
0.0634 USDT |
0.0699 USDT |
0.0650 USDT |
| 2019-09-09 |
0.0677 USDT |
639,133.6912 R |
0.0683 USDT |
0.0647 USDT |
0.0717 USDT |
0.0679 USDT |
| 2019-09-08 |
0.0686 USDT |
331,375.5260 R |
0.0706 USDT |
0.0666 USDT |
0.0706 USDT |
0.0685 USDT |
| 2019-09-07 |
0.0707 USDT |
56,579.0028 R |
0.0699 USDT |
0.0694 USDT |
0.0723 USDT |
0.0702 USDT |
| 2019-09-06 |
0.0719 USDT |
428,320.3414 R |
0.0712 USDT |
0.0692 USDT |
0.0731 USDT |
0.0700 USDT |
| 2019-09-05 |
0.0713 USDT |
555,934.5729 R |
0.0721 USDT |
0.0701 USDT |
0.0723 USDT |
0.0706 USDT |
| 2019-09-04 |
0.0716 USDT |
354,240.9221 R |
0.0725 USDT |
0.0699 USDT |
0.0736 USDT |
0.0719 USDT |
| 2019-09-03 |
0.0739 USDT |
458,409.2748 R |
0.0743 USDT |
0.0671 USDT |
0.0756 USDT |
0.0724 USDT |
| 2019-09-02 |
0.0721 USDT |
422,330.8654 R |
0.0723 USDT |
0.0691 USDT |
0.0759 USDT |
0.0744 USDT |
| 2019-09-01 |
0.0713 USDT |
327,504.3764 R |
0.0712 USDT |
0.0703 USDT |
0.0737 USDT |
0.0718 USDT |
| 2019-08-31 |
0.0708 USDT |
453,597.5933 R |
0.0719 USDT |
0.0681 USDT |
0.0726 USDT |
0.0712 USDT |
| 2019-08-30 |
0.0694 USDT |
547,762.1936 R |
0.0680 USDT |
0.0668 USDT |
0.0758 USDT |
0.0718 USDT |
| 2019-08-29 |
0.0700 USDT |
615,294.9477 R |
0.0716 USDT |
0.0677 USDT |
0.0734 USDT |
0.0683 USDT |
| 2019-08-28 |
0.0730 USDT |
603,982.2875 R |
0.0751 USDT |
0.0692 USDT |
0.0764 USDT |
0.0721 USDT |
| 2019-08-27 |
0.0751 USDT |
179,469.8895 R |
0.0760 USDT |
0.0728 USDT |
0.0777 USDT |
0.0752 USDT |
| 2019-08-26 |
0.0759 USDT |
281,881.9839 R |
0.0753 USDT |
0.0742 USDT |
0.0791 USDT |
0.0760 USDT |
| 2019-08-25 |
0.0768 USDT |
331,741.2091 R |
0.0771 USDT |
0.0742 USDT |
0.0787 USDT |
0.0753 USDT |
| 2019-08-24 |
0.0768 USDT |
403,428.9635 R |
0.0762 USDT |
0.0746 USDT |
0.0785 USDT |
0.0770 USDT |
| 2019-08-23 |
0.0771 USDT |
279,064.4873 R |
0.0776 USDT |
0.0743 USDT |
0.0799 USDT |
0.0764 USDT |
| 2019-08-22 |
0.0787 USDT |
99,690.1058 R |
0.0778 USDT |
0.0742 USDT |
0.0804 USDT |
0.0776 USDT |
| 2019-08-21 |
0.0803 USDT |
160,837.2531 R |
0.0817 USDT |
0.0761 USDT |
0.0821 USDT |
0.0785 USDT |
| 2019-08-20 |
0.0818 USDT |
486,560.2676 R |
0.0844 USDT |
0.0788 USDT |
0.0856 USDT |
0.0816 USDT |
| 2019-08-19 |
0.0837 USDT |
413,803.7131 R |
0.0836 USDT |
0.0815 USDT |
0.0857 USDT |
0.0841 USDT |
| 2019-08-18 |
0.0824 USDT |
346,366.5302 R |
0.0825 USDT |
0.0806 USDT |
0.0860 USDT |
0.0817 USDT |
| 2019-08-17 |
0.0827 USDT |
755,809.9334 R |
0.0840 USDT |
0.0797 USDT |
0.0859 USDT |
0.0824 USDT |
| 2019-08-16 |
0.0836 USDT |
657,697.4502 R |
0.0837 USDT |
0.0809 USDT |
0.0860 USDT |
0.0846 USDT |
| 2019-08-15 |
0.0831 USDT |
868,523.6143 R |
0.0840 USDT |
0.0783 USDT |
0.0873 USDT |
0.0839 USDT |
| 2019-08-14 |
0.0841 USDT |
507,760.0946 R |
0.0821 USDT |
0.0805 USDT |
0.0881 USDT |
0.0842 USDT |
| 2019-08-13 |
0.0864 USDT |
504,659.7447 R |
0.0892 USDT |
0.0817 USDT |
0.0902 USDT |
0.0820 USDT |
| 2019-08-12 |
0.0876 USDT |
718,068.4706 R |
0.0876 USDT |
0.0853 USDT |
0.0910 USDT |
0.0893 USDT |
| 2019-08-11 |
0.0880 USDT |
225,149.4651 R |
0.0881 USDT |
0.0857 USDT |
0.0904 USDT |
0.0880 USDT |
| 2019-08-10 |
0.0892 USDT |
800,689.7836 R |
0.0896 USDT |
0.0857 USDT |
0.0922 USDT |
0.0881 USDT |
| 2019-08-09 |
0.0903 USDT |
614,670.3371 R |
0.0939 USDT |
0.0885 USDT |
0.0946 USDT |
0.0896 USDT |