Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0382 USDT |
2,037,197.0300 |
0.0415 USDT |
0.0360 USDT |
0.0422 USDT |
0.0391 USDT |
| 2024-12-03 |
0.0385 USDT |
2,045,682.3200 |
0.0381 USDT |
0.0341 USDT |
0.0435 USDT |
0.0401 USDT |
| 2024-12-02 |
0.0362 USDT |
1,225,267.8500 |
0.0368 USDT |
0.0346 USDT |
0.0381 USDT |
0.0371 USDT |
| 2024-12-01 |
0.0370 USDT |
410,945.0000 |
0.0368 USDT |
0.0363 USDT |
0.0379 USDT |
0.0370 USDT |
| 2024-11-30 |
0.0359 USDT |
970,548.4500 |
0.0355 USDT |
0.0335 USDT |
0.0374 USDT |
0.0364 USDT |
| 2024-11-29 |
0.0371 USDT |
837,871.2200 |
0.0381 USDT |
0.0349 USDT |
0.0385 USDT |
0.0372 USDT |
| 2024-11-28 |
0.0382 USDT |
1,083,398.0400 |
0.0372 USDT |
0.0351 USDT |
0.0433 USDT |
0.0376 USDT |
| 2024-11-27 |
0.0375 USDT |
509,297.7700 |
0.0347 USDT |
0.0346 USDT |
0.0400 USDT |
0.0369 USDT |
| 2024-11-26 |
0.0340 USDT |
1,315,950.2800 |
0.0369 USDT |
0.0316 USDT |
0.0380 USDT |
0.0352 USDT |
| 2024-11-25 |
0.0390 USDT |
3,028,022.7000 |
0.0341 USDT |
0.0336 USDT |
0.0449 USDT |
0.0370 USDT |
| 2024-11-24 |
0.0350 USDT |
1,007,251.5200 |
0.0345 USDT |
0.0326 USDT |
0.0384 USDT |
0.0330 USDT |
| 2024-11-23 |
0.0334 USDT |
842,092.5900 |
0.0327 USDT |
0.0316 USDT |
0.0360 USDT |
0.0347 USDT |
| 2024-11-22 |
0.0322 USDT |
763,879.5200 |
0.0324 USDT |
0.0311 USDT |
0.0343 USDT |
0.0326 USDT |
| 2024-11-21 |
0.0336 USDT |
1,765,307.3000 |
0.0351 USDT |
0.0311 USDT |
0.0353 USDT |
0.0320 USDT |
| 2024-11-20 |
0.0330 USDT |
3,881,109.0300 |
0.0325 USDT |
0.0316 USDT |
0.0353 USDT |
0.0351 USDT |
| 2024-11-19 |
0.0338 USDT |
2,043,373.5300 |
0.0342 USDT |
0.0321 USDT |
0.0360 USDT |
0.0327 USDT |
| 2024-11-18 |
0.0318 USDT |
1,311,178.8300 |
0.0303 USDT |
0.0303 USDT |
0.0328 USDT |
0.0325 USDT |
| 2024-11-17 |
0.0317 USDT |
995,824.6600 |
0.0327 USDT |
0.0306 USDT |
0.0328 USDT |
0.0308 USDT |
| 2024-11-16 |
0.0299 USDT |
2,102,850.2600 |
0.0298 USDT |
0.0287 USDT |
0.0319 USDT |
0.0314 USDT |
| 2024-11-15 |
0.0317 USDT |
1,694,309.5100 |
0.0317 USDT |
0.0304 USDT |
0.0327 USDT |
0.0311 USDT |
| 2024-11-14 |
0.0319 USDT |
1,321,123.3700 |
0.0335 USDT |
0.0311 USDT |
0.0336 USDT |
0.0323 USDT |
| 2024-11-13 |
0.0317 USDT |
1,143,266.3900 |
0.0329 USDT |
0.0306 USDT |
0.0331 USDT |
0.0319 USDT |
| 2024-11-12 |
0.0322 USDT |
2,894,093.0400 |
0.0348 USDT |
0.0281 USDT |
0.0362 USDT |
0.0336 USDT |
| 2024-11-11 |
0.0358 USDT |
1,643,247.3000 |
0.0357 USDT |
0.0340 USDT |
0.0396 USDT |
0.0376 USDT |
| 2024-11-10 |
0.0357 USDT |
727,945.9700 |
0.0342 USDT |
0.0329 USDT |
0.0377 USDT |
0.0363 USDT |
| 2024-11-09 |
0.0339 USDT |
1,218,888.6300 |
0.0336 USDT |
0.0329 USDT |
0.0347 USDT |
0.0334 USDT |
| 2024-11-08 |
0.0337 USDT |
1,236,509.1500 |
0.0353 USDT |
0.0323 USDT |
0.0366 USDT |
0.0355 USDT |
| 2024-11-07 |
0.0331 USDT |
1,693,989.8500 |
0.0312 USDT |
0.0303 USDT |
0.0378 USDT |
0.0344 USDT |
| 2024-11-06 |
0.0304 USDT |
1,485,489.2500 |
0.0283 USDT |
0.0281 USDT |
0.0324 USDT |
0.0315 USDT |
| 2024-11-05 |
0.0283 USDT |
1,299,520.7300 |
0.0277 USDT |
0.0260 USDT |
0.0296 USDT |
0.0283 USDT |
| 2024-11-04 |
0.0280 USDT |
1,882,385.5800 |
0.0275 USDT |
0.0271 USDT |
0.0295 USDT |
0.0274 USDT |
| 2024-11-03 |
0.0284 USDT |
1,961,118.4000 |
0.0295 USDT |
0.0272 USDT |
0.0296 USDT |
0.0274 USDT |
| 2024-11-02 |
0.0304 USDT |
1,257,332.1900 |
0.0303 USDT |
0.0296 USDT |
0.0318 USDT |
0.0304 USDT |
| 2024-11-01 |
0.0297 USDT |
1,953,858.4600 |
0.0297 USDT |
0.0278 USDT |
0.0310 USDT |
0.0305 USDT |
| 2024-10-31 |
0.0306 USDT |
1,150,039.8300 |
0.0306 USDT |
0.0301 USDT |
0.0320 USDT |
0.0303 USDT |
| 2024-10-30 |
0.0314 USDT |
1,885,501.5800 |
0.0300 USDT |
0.0297 USDT |
0.0323 USDT |
0.0302 USDT |
| 2024-10-29 |
0.0301 USDT |
2,479,625.7000 |
0.0302 USDT |
0.0288 USDT |
0.0308 USDT |
0.0299 USDT |
| 2024-10-28 |
0.0302 USDT |
2,749,490.9900 |
0.0313 USDT |
0.0288 USDT |
0.0314 USDT |
0.0294 USDT |
| 2024-10-27 |
0.0310 USDT |
1,741,562.2100 |
0.0305 USDT |
0.0301 USDT |
0.0316 USDT |
0.0313 USDT |
| 2024-10-26 |
0.0299 USDT |
2,120,668.2000 |
0.0295 USDT |
0.0292 USDT |
0.0308 USDT |
0.0305 USDT |
| 2024-10-25 |
0.0306 USDT |
1,941,579.9900 |
0.0303 USDT |
0.0294 USDT |
0.0315 USDT |
0.0300 USDT |
| 2024-10-24 |
0.0300 USDT |
2,134,638.4600 |
0.0301 USDT |
0.0296 USDT |
0.0305 USDT |
0.0301 USDT |
| 2024-10-23 |
0.0307 USDT |
4,110,272.6200 |
0.0314 USDT |
0.0294 USDT |
0.0329 USDT |
0.0301 USDT |
| 2024-10-22 |
0.0315 USDT |
2,355,031.8100 |
0.0323 USDT |
0.0306 USDT |
0.0324 USDT |
0.0314 USDT |
| 2024-10-21 |
0.0318 USDT |
2,134,754.3100 |
0.0329 USDT |
0.0306 USDT |
0.0335 USDT |
0.0307 USDT |
| 2024-10-20 |
0.0337 USDT |
1,428,652.8000 |
0.0341 USDT |
0.0326 USDT |
0.0348 USDT |
0.0331 USDT |
| 2024-10-19 |
0.0331 USDT |
2,754,503.3900 |
0.0322 USDT |
0.0317 USDT |
0.0344 USDT |
0.0339 USDT |
| 2024-10-18 |
0.0340 USDT |
2,913,840.4600 |
0.0352 USDT |
0.0310 USDT |
0.0363 USDT |
0.0323 USDT |
| 2024-10-17 |
0.0341 USDT |
2,336,592.7100 |
0.0333 USDT |
0.0323 USDT |
0.0360 USDT |
0.0351 USDT |
| 2024-10-16 |
0.0340 USDT |
3,495,525.1900 |
0.0315 USDT |
0.0314 USDT |
0.0384 USDT |
0.0340 USDT |