Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.0311 USDT |
502,139.0100 |
0.0314 USDT |
0.0286 USDT |
0.0365 USDT |
0.0309 USDT |
| 2024-07-07 |
0.0316 USDT |
180,039.6500 |
0.0333 USDT |
0.0295 USDT |
0.0333 USDT |
0.0314 USDT |
| 2024-07-06 |
0.0325 USDT |
198,557.3800 |
0.0324 USDT |
0.0314 USDT |
0.0336 USDT |
0.0333 USDT |
| 2024-07-05 |
0.0321 USDT |
463,653.1000 |
0.0363 USDT |
0.0299 USDT |
0.0365 USDT |
0.0326 USDT |
| 2024-07-04 |
0.0370 USDT |
439,932.5600 |
0.0364 USDT |
0.0327 USDT |
0.0422 USDT |
0.0383 USDT |
| 2024-07-03 |
0.0384 USDT |
473,890.8000 |
0.0406 USDT |
0.0362 USDT |
0.0431 USDT |
0.0373 USDT |
| 2024-07-02 |
0.0421 USDT |
176,980.6800 |
0.0433 USDT |
0.0400 USDT |
0.0440 USDT |
0.0408 USDT |
| 2024-07-01 |
0.0431 USDT |
180,854.2200 |
0.0458 USDT |
0.0418 USDT |
0.0459 USDT |
0.0430 USDT |
| 2024-06-30 |
0.0445 USDT |
102,608.3200 |
0.0455 USDT |
0.0439 USDT |
0.0460 USDT |
0.0448 USDT |
| 2024-06-29 |
0.0442 USDT |
70,022.6900 |
0.0446 USDT |
0.0432 USDT |
0.0453 USDT |
0.0448 USDT |
| 2024-06-28 |
0.0455 USDT |
233,070.6200 |
0.0472 USDT |
0.0439 USDT |
0.0482 USDT |
0.0445 USDT |
| 2024-06-27 |
0.0486 USDT |
254,457.4300 |
0.0484 USDT |
0.0465 USDT |
0.0531 USDT |
0.0475 USDT |
| 2024-06-26 |
0.0524 USDT |
445,312.3300 |
0.0540 USDT |
0.0477 USDT |
0.0581 USDT |
0.0481 USDT |
| 2024-06-25 |
0.0499 USDT |
724,930.8400 |
0.0435 USDT |
0.0420 USDT |
0.0578 USDT |
0.0530 USDT |
| 2024-06-24 |
0.0430 USDT |
206,319.4000 |
0.0440 USDT |
0.0415 USDT |
0.0447 USDT |
0.0424 USDT |
| 2024-06-23 |
0.0456 USDT |
144,500.4600 |
0.0472 USDT |
0.0437 USDT |
0.0477 USDT |
0.0444 USDT |
| 2024-06-22 |
0.0453 USDT |
216,412.3700 |
0.0450 USDT |
0.0430 USDT |
0.0471 USDT |
0.0466 USDT |
| 2024-06-21 |
0.0467 USDT |
290,942.5800 |
0.0494 USDT |
0.0443 USDT |
0.0510 USDT |
0.0461 USDT |
| 2024-06-20 |
0.0501 USDT |
594,164.0641 |
0.0531 USDT |
0.0479 USDT |
0.0552 USDT |
0.0492 USDT |
| 2024-06-19 |
0.0527 USDT |
206,331.7100 |
0.0515 USDT |
0.0500 USDT |
0.0545 USDT |
0.0531 USDT |
| 2024-06-18 |
0.0534 USDT |
574,031.0574 |
0.0577 USDT |
0.0500 USDT |
0.0581 USDT |
0.0507 USDT |
| 2024-06-17 |
0.0606 USDT |
344,933.0400 |
0.0613 USDT |
0.0572 USDT |
0.0635 USDT |
0.0590 USDT |
| 2024-06-16 |
0.0574 USDT |
268,038.6500 |
0.0538 USDT |
0.0534 USDT |
0.0650 USDT |
0.0621 USDT |
| 2024-06-15 |
0.0541 USDT |
79,837.8600 |
0.0552 USDT |
0.0530 USDT |
0.0560 USDT |
0.0535 USDT |
| 2024-06-14 |
0.0552 USDT |
55,146.9600 |
0.0550 USDT |
0.0540 USDT |
0.0565 USDT |
0.0543 USDT |
| 2024-06-13 |
0.0553 USDT |
88,257.1300 |
0.0561 USDT |
0.0542 USDT |
0.0571 USDT |
0.0551 USDT |
| 2024-06-12 |
0.0562 USDT |
396,512.0400 |
0.0573 USDT |
0.0530 USDT |
0.0611 USDT |
0.0559 USDT |
| 2024-06-11 |
0.0568 USDT |
376,302.3100 |
0.0597 USDT |
0.0536 USDT |
0.0601 USDT |
0.0566 USDT |
| 2024-06-10 |
0.0581 USDT |
256,873.6300 |
0.0574 USDT |
0.0556 USDT |
0.0611 USDT |
0.0599 USDT |
| 2024-06-09 |
0.0581 USDT |
471,236.9500 |
0.0616 USDT |
0.0538 USDT |
0.0627 USDT |
0.0575 USDT |
| 2024-06-08 |
0.0618 USDT |
84,336.0400 |
0.0629 USDT |
0.0607 USDT |
0.0635 USDT |
0.0610 USDT |
| 2024-06-07 |
0.0651 USDT |
251,956.3000 |
0.0643 USDT |
0.0617 USDT |
0.0686 USDT |
0.0626 USDT |
| 2024-06-06 |
0.0637 USDT |
174,628.1300 |
0.0616 USDT |
0.0612 USDT |
0.0660 USDT |
0.0621 USDT |
| 2024-06-05 |
0.0622 USDT |
80,293.6600 |
0.0620 USDT |
0.0615 USDT |
0.0633 USDT |
0.0617 USDT |
| 2024-06-04 |
0.0606 USDT |
186,494.7200 |
0.0604 USDT |
0.0587 USDT |
0.0627 USDT |
0.0616 USDT |
| 2024-06-03 |
0.0605 USDT |
144,187.2500 |
0.0620 USDT |
0.0584 USDT |
0.0620 USDT |
0.0608 USDT |
| 2024-06-02 |
0.0622 USDT |
181,397.9600 |
0.0639 USDT |
0.0601 USDT |
0.0645 USDT |
0.0607 USDT |
| 2024-06-01 |
0.0631 USDT |
128,773.0500 |
0.0633 USDT |
0.0618 USDT |
0.0648 USDT |
0.0626 USDT |
| 2024-05-31 |
0.0640 USDT |
212,572.1600 |
0.0647 USDT |
0.0618 USDT |
0.0666 USDT |
0.0627 USDT |
| 2024-05-30 |
0.0627 USDT |
522,898.2800 |
0.0615 USDT |
0.0579 USDT |
0.0696 USDT |
0.0624 USDT |
| 2024-05-29 |
0.0617 USDT |
214,066.4800 |
0.0605 USDT |
0.0603 USDT |
0.0632 USDT |
0.0623 USDT |
| 2024-05-28 |
0.0598 USDT |
234,046.5500 |
0.0631 USDT |
0.0578 USDT |
0.0636 USDT |
0.0596 USDT |
| 2024-05-27 |
0.0626 USDT |
220,805.7100 |
0.0625 USDT |
0.0609 USDT |
0.0642 USDT |
0.0627 USDT |
| 2024-05-26 |
0.0635 USDT |
100,982.7700 |
0.0624 USDT |
0.0615 USDT |
0.0655 USDT |
0.0646 USDT |
| 2024-05-25 |
0.0616 USDT |
127,861.4500 |
0.0619 USDT |
0.0600 USDT |
0.0631 USDT |
0.0623 USDT |
| 2024-05-24 |
0.0623 USDT |
147,648.8200 |
0.0628 USDT |
0.0607 USDT |
0.0646 USDT |
0.0615 USDT |
| 2024-05-23 |
0.0661 USDT |
142,094.0900 |
0.0649 USDT |
0.0630 USDT |
0.0685 USDT |
0.0631 USDT |
| 2024-05-22 |
0.0636 USDT |
150,457.7800 |
0.0634 USDT |
0.0615 USDT |
0.0672 USDT |
0.0651 USDT |
| 2024-05-21 |
0.0668 USDT |
242,732.4000 |
0.0641 USDT |
0.0626 USDT |
0.0710 USDT |
0.0671 USDT |
| 2024-05-20 |
0.0620 USDT |
151,470.5900 |
0.0613 USDT |
0.0602 USDT |
0.0635 USDT |
0.0632 USDT |