Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.0340 USDT |
3,495,525.1900 |
0.0315 USDT |
0.0314 USDT |
0.0384 USDT |
0.0340 USDT |
| 2024-10-15 |
0.0310 USDT |
2,027,197.3600 |
0.0318 USDT |
0.0298 USDT |
0.0322 USDT |
0.0312 USDT |
| 2024-10-14 |
0.0306 USDT |
3,043,373.6500 |
0.0302 USDT |
0.0294 USDT |
0.0319 USDT |
0.0318 USDT |
| 2024-10-13 |
0.0303 USDT |
648,064.0100 |
0.0305 USDT |
0.0298 USDT |
0.0307 USDT |
0.0305 USDT |
| 2024-10-12 |
0.0310 USDT |
1,604,271.1500 |
0.0309 USDT |
0.0305 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-10-11 |
0.0306 USDT |
3,266,567.8200 |
0.0311 USDT |
0.0301 USDT |
0.0312 USDT |
0.0309 USDT |
| 2024-10-10 |
0.0317 USDT |
1,086,821.2700 |
0.0321 USDT |
0.0310 USDT |
0.0323 USDT |
0.0313 USDT |
| 2024-10-09 |
0.0323 USDT |
2,084,370.8800 |
0.0322 USDT |
0.0319 USDT |
0.0329 USDT |
0.0321 USDT |
| 2024-10-08 |
0.0318 USDT |
1,562,511.5400 |
0.0322 USDT |
0.0314 USDT |
0.0323 USDT |
0.0317 USDT |
| 2024-10-07 |
0.0333 USDT |
1,208,709.3700 |
0.0343 USDT |
0.0307 USDT |
0.0344 USDT |
0.0324 USDT |
| 2024-10-06 |
0.0339 USDT |
1,296,055.1100 |
0.0341 USDT |
0.0334 USDT |
0.0343 USDT |
0.0342 USDT |
| 2024-10-05 |
0.0337 USDT |
1,120,938.0300 |
0.0339 USDT |
0.0332 USDT |
0.0348 USDT |
0.0334 USDT |
| 2024-10-04 |
0.0334 USDT |
1,330,796.5200 |
0.0328 USDT |
0.0327 USDT |
0.0345 USDT |
0.0338 USDT |
| 2024-10-03 |
0.0338 USDT |
2,634,085.9700 |
0.0344 USDT |
0.0328 USDT |
0.0346 USDT |
0.0333 USDT |
| 2024-10-02 |
0.0354 USDT |
4,388,567.1800 |
0.0346 USDT |
0.0340 USDT |
0.0377 USDT |
0.0341 USDT |
| 2024-10-01 |
0.0369 USDT |
3,156,896.8000 |
0.0368 USDT |
0.0344 USDT |
0.0403 USDT |
0.0346 USDT |
| 2024-09-30 |
0.0366 USDT |
2,157,161.7100 |
0.0368 USDT |
0.0353 USDT |
0.0393 USDT |
0.0362 USDT |
| 2024-09-29 |
0.0361 USDT |
2,067,121.6100 |
0.0359 USDT |
0.0343 USDT |
0.0393 USDT |
0.0368 USDT |
| 2024-09-28 |
0.0366 USDT |
1,799,208.0600 |
0.0371 USDT |
0.0353 USDT |
0.0377 USDT |
0.0366 USDT |
| 2024-09-27 |
0.0384 USDT |
1,568,348.0400 |
0.0393 USDT |
0.0362 USDT |
0.0405 USDT |
0.0373 USDT |
| 2024-09-26 |
0.0380 USDT |
2,282,589.8700 |
0.0380 USDT |
0.0363 USDT |
0.0395 USDT |
0.0391 USDT |
| 2024-09-25 |
0.0362 USDT |
1,504,365.7200 |
0.0357 USDT |
0.0348 USDT |
0.0395 USDT |
0.0381 USDT |
| 2024-09-24 |
0.0361 USDT |
1,741,154.1800 |
0.0350 USDT |
0.0348 USDT |
0.0384 USDT |
0.0362 USDT |
| 2024-09-23 |
0.0367 USDT |
1,981,214.0200 |
0.0358 USDT |
0.0351 USDT |
0.0400 USDT |
0.0355 USDT |
| 2024-09-22 |
0.0364 USDT |
1,732,257.8100 |
0.0365 USDT |
0.0348 USDT |
0.0381 USDT |
0.0367 USDT |
| 2024-09-21 |
0.0374 USDT |
1,734,483.1700 |
0.0388 USDT |
0.0351 USDT |
0.0390 USDT |
0.0368 USDT |
| 2024-09-20 |
0.0384 USDT |
1,424,799.7500 |
0.0395 USDT |
0.0365 USDT |
0.0403 USDT |
0.0389 USDT |
| 2024-09-19 |
0.0391 USDT |
1,599,979.3100 |
0.0396 USDT |
0.0351 USDT |
0.0430 USDT |
0.0395 USDT |
| 2024-09-18 |
0.0380 USDT |
1,206,350.8000 |
0.0388 USDT |
0.0359 USDT |
0.0424 USDT |
0.0392 USDT |
| 2024-09-17 |
0.0388 USDT |
1,437,450.2200 |
0.0407 USDT |
0.0360 USDT |
0.0407 USDT |
0.0384 USDT |
| 2024-09-16 |
0.0498 USDT |
8,607,780.8600 |
0.0463 USDT |
0.0391 USDT |
0.0630 USDT |
0.0391 USDT |
| 2024-09-15 |
0.0476 USDT |
15,141,029.0900 |
0.0418 USDT |
0.0415 USDT |
0.0522 USDT |
0.0494 USDT |
| 2024-09-14 |
0.0441 USDT |
22,892,479.7500 |
0.0383 USDT |
0.0376 USDT |
0.0490 USDT |
0.0423 USDT |
| 2024-09-13 |
0.0377 USDT |
8,034,374.9900 |
0.0354 USDT |
0.0344 USDT |
0.0400 USDT |
0.0389 USDT |
| 2024-09-12 |
0.0347 USDT |
1,857,282.3200 |
0.0337 USDT |
0.0331 USDT |
0.0363 USDT |
0.0350 USDT |
| 2024-09-11 |
0.0331 USDT |
3,299,355.3800 |
0.0334 USDT |
0.0318 USDT |
0.0350 USDT |
0.0344 USDT |
| 2024-09-10 |
0.0323 USDT |
5,638,218.4800 |
0.0314 USDT |
0.0309 USDT |
0.0339 USDT |
0.0334 USDT |
| 2024-09-09 |
0.0309 USDT |
3,629,793.5500 |
0.0307 USDT |
0.0298 USDT |
0.0349 USDT |
0.0322 USDT |
| 2024-09-08 |
0.0309 USDT |
838,752.9800 |
0.0313 USDT |
0.0300 USDT |
0.0317 USDT |
0.0304 USDT |
| 2024-09-07 |
0.0312 USDT |
1,188,716.4100 |
0.0316 USDT |
0.0308 USDT |
0.0317 USDT |
0.0314 USDT |
| 2024-09-06 |
0.0322 USDT |
2,197,818.0300 |
0.0327 USDT |
0.0305 USDT |
0.0332 USDT |
0.0307 USDT |
| 2024-09-05 |
0.0324 USDT |
1,287,295.1400 |
0.0345 USDT |
0.0316 USDT |
0.0345 USDT |
0.0327 USDT |
| 2024-09-04 |
0.0330 USDT |
833,587.5000 |
0.0335 USDT |
0.0325 USDT |
0.0345 USDT |
0.0334 USDT |
| 2024-09-03 |
0.0328 USDT |
1,899,462.9900 |
0.0330 USDT |
0.0316 USDT |
0.0340 USDT |
0.0326 USDT |
| 2024-09-02 |
0.0323 USDT |
2,553,000.3200 |
0.0321 USDT |
0.0313 USDT |
0.0346 USDT |
0.0329 USDT |
| 2024-09-01 |
0.0333 USDT |
1,617,117.4600 |
0.0350 USDT |
0.0320 USDT |
0.0350 USDT |
0.0326 USDT |
| 2024-08-31 |
0.0346 USDT |
2,450,379.6500 |
0.0351 USDT |
0.0330 USDT |
0.0357 USDT |
0.0349 USDT |
| 2024-08-30 |
0.0346 USDT |
1,210,421.1100 |
0.0355 USDT |
0.0334 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-08-29 |
0.0350 USDT |
2,332,776.5200 |
0.0343 USDT |
0.0332 USDT |
0.0370 USDT |
0.0357 USDT |
| 2024-08-28 |
0.0354 USDT |
2,403,555.1300 |
0.0363 USDT |
0.0345 USDT |
0.0363 USDT |
0.0351 USDT |