Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0621 USDT |
168,547.7400 |
0.0636 USDT |
0.0600 USDT |
0.0647 USDT |
0.0613 USDT |
| 2024-05-18 |
0.0651 USDT |
78,338.0800 |
0.0654 USDT |
0.0631 USDT |
0.0672 USDT |
0.0631 USDT |
| 2024-05-17 |
0.0646 USDT |
191,731.4700 |
0.0636 USDT |
0.0616 USDT |
0.0664 USDT |
0.0658 USDT |
| 2024-05-16 |
0.0641 USDT |
152,916.2500 |
0.0622 USDT |
0.0613 USDT |
0.0660 USDT |
0.0644 USDT |
| 2024-05-15 |
0.0621 USDT |
244,307.8900 |
0.0609 USDT |
0.0600 USDT |
0.0647 USDT |
0.0628 USDT |
| 2024-05-14 |
0.0596 USDT |
301,225.9600 |
0.0603 USDT |
0.0562 USDT |
0.0663 USDT |
0.0602 USDT |
| 2024-05-13 |
0.0654 USDT |
189,036.5600 |
0.0671 USDT |
0.0622 USDT |
0.0673 USDT |
0.0623 USDT |
| 2024-05-12 |
0.0673 USDT |
169,324.6000 |
0.0677 USDT |
0.0660 USDT |
0.0684 USDT |
0.0674 USDT |
| 2024-05-11 |
0.0688 USDT |
227,634.0700 |
0.0702 USDT |
0.0673 USDT |
0.0702 USDT |
0.0677 USDT |
| 2024-05-10 |
0.0685 USDT |
161,414.6600 |
0.0676 USDT |
0.0665 USDT |
0.0708 USDT |
0.0692 USDT |
| 2024-05-09 |
0.0678 USDT |
144,496.4600 |
0.0664 USDT |
0.0663 USDT |
0.0691 USDT |
0.0670 USDT |
| 2024-05-08 |
0.0675 USDT |
119,617.6400 |
0.0668 USDT |
0.0666 USDT |
0.0690 USDT |
0.0670 USDT |
| 2024-05-07 |
0.0671 USDT |
120,226.6800 |
0.0673 USDT |
0.0660 USDT |
0.0691 USDT |
0.0675 USDT |
| 2024-05-06 |
0.0670 USDT |
158,615.5800 |
0.0671 USDT |
0.0660 USDT |
0.0684 USDT |
0.0670 USDT |
| 2024-05-05 |
0.0670 USDT |
91,117.4000 |
0.0676 USDT |
0.0652 USDT |
0.0683 USDT |
0.0669 USDT |
| 2024-05-04 |
0.0699 USDT |
174,529.0900 |
0.0705 USDT |
0.0666 USDT |
0.0720 USDT |
0.0692 USDT |
| 2024-05-03 |
0.0703 USDT |
144,713.5400 |
0.0692 USDT |
0.0686 USDT |
0.0716 USDT |
0.0712 USDT |
| 2024-05-02 |
0.0705 USDT |
124,883.7900 |
0.0698 USDT |
0.0685 USDT |
0.0720 USDT |
0.0704 USDT |
| 2024-05-01 |
0.0667 USDT |
260,370.7500 |
0.0667 USDT |
0.0631 USDT |
0.0715 USDT |
0.0685 USDT |
| 2024-04-30 |
0.0661 USDT |
271,291.6400 |
0.0673 USDT |
0.0639 USDT |
0.0689 USDT |
0.0670 USDT |
| 2024-04-29 |
0.0677 USDT |
358,917.0600 |
0.0702 USDT |
0.0650 USDT |
0.0712 USDT |
0.0656 USDT |
| 2024-04-28 |
0.0754 USDT |
1,133,033.7500 |
0.0805 USDT |
0.0620 USDT |
0.0900 USDT |
0.0723 USDT |
| 2024-04-27 |
0.0814 USDT |
173,824.1100 |
0.0806 USDT |
0.0786 USDT |
0.0844 USDT |
0.0812 USDT |
| 2024-04-26 |
0.0796 USDT |
163,128.9500 |
0.0781 USDT |
0.0769 USDT |
0.0820 USDT |
0.0807 USDT |
| 2024-04-25 |
0.0771 USDT |
214,568.2300 |
0.0784 USDT |
0.0747 USDT |
0.0804 USDT |
0.0774 USDT |
| 2024-04-24 |
0.0752 USDT |
148,211.7700 |
0.0757 USDT |
0.0733 USDT |
0.0770 USDT |
0.0754 USDT |
| 2024-04-23 |
0.0767 USDT |
131,467.6800 |
0.0794 USDT |
0.0740 USDT |
0.0799 USDT |
0.0767 USDT |
| 2024-04-22 |
0.0769 USDT |
389,759.5700 |
0.0741 USDT |
0.0712 USDT |
0.0872 USDT |
0.0831 USDT |
| 2024-04-21 |
0.0804 USDT |
554,394.4600 |
0.0823 USDT |
0.0738 USDT |
0.0907 USDT |
0.0746 USDT |
| 2024-04-20 |
0.0778 USDT |
457,990.5300 |
0.0697 USDT |
0.0687 USDT |
0.0876 USDT |
0.0844 USDT |
| 2024-04-19 |
0.0696 USDT |
285,207.8700 |
0.0708 USDT |
0.0637 USDT |
0.0740 USDT |
0.0701 USDT |
| 2024-04-18 |
0.0662 USDT |
188,945.0267 |
0.0667 USDT |
0.0621 USDT |
0.0706 USDT |
0.0695 USDT |
| 2024-04-17 |
0.0695 USDT |
1,166,341.0200 |
0.0699 USDT |
0.0665 USDT |
0.0762 USDT |
0.0675 USDT |
| 2024-04-16 |
0.0697 USDT |
971,716.7100 |
0.0709 USDT |
0.0662 USDT |
0.0724 USDT |
0.0691 USDT |
| 2024-04-15 |
0.0740 USDT |
1,616,320.3500 |
0.0744 USDT |
0.0695 USDT |
0.0764 USDT |
0.0710 USDT |
| 2024-04-14 |
0.0743 USDT |
1,152,331.8500 |
0.0745 USDT |
0.0700 USDT |
0.0773 USDT |
0.0742 USDT |
| 2024-04-13 |
0.0794 USDT |
1,370,188.2299 |
0.0809 USDT |
0.0671 USDT |
0.0833 USDT |
0.0693 USDT |
| 2024-04-12 |
0.0848 USDT |
1,457,154.2056 |
0.0858 USDT |
0.0768 USDT |
0.0900 USDT |
0.0808 USDT |
| 2024-04-11 |
0.0844 USDT |
887,259.7600 |
0.0840 USDT |
0.0820 USDT |
0.0870 USDT |
0.0829 USDT |
| 2024-04-10 |
0.0872 USDT |
1,216,543.6400 |
0.0875 USDT |
0.0833 USDT |
0.0911 USDT |
0.0842 USDT |
| 2024-04-09 |
0.0878 USDT |
1,437,601.2000 |
0.0900 USDT |
0.0831 USDT |
0.0924 USDT |
0.0888 USDT |
| 2024-04-08 |
0.0908 USDT |
1,197,594.2329 |
0.0906 USDT |
0.0850 USDT |
0.0977 USDT |
0.0922 USDT |
| 2024-04-07 |
0.0915 USDT |
1,486,095.9214 |
0.0901 USDT |
0.0877 USDT |
0.0990 USDT |
0.0920 USDT |
| 2024-04-06 |
0.0910 USDT |
864,580.2400 |
0.0918 USDT |
0.0880 USDT |
0.0934 USDT |
0.0923 USDT |
| 2024-04-05 |
0.0949 USDT |
1,688,293.2300 |
0.0937 USDT |
0.0880 USDT |
0.1019 USDT |
0.0916 USDT |
| 2024-04-04 |
0.0938 USDT |
984,054.1960 |
0.0914 USDT |
0.0901 USDT |
0.0980 USDT |
0.0938 USDT |
| 2024-04-03 |
0.0929 USDT |
267,585.2900 |
0.0925 USDT |
0.0906 USDT |
0.0950 USDT |
0.0914 USDT |
| 2024-04-02 |
0.0958 USDT |
452,264.6689 |
0.1003 USDT |
0.0913 USDT |
0.1011 USDT |
0.0985 USDT |
| 2024-04-01 |
0.1043 USDT |
400,386.9900 |
0.1066 USDT |
0.0979 USDT |
0.1109 USDT |
0.1004 USDT |
| 2024-03-31 |
0.1030 USDT |
311,180.4000 |
0.1020 USDT |
0.1001 USDT |
0.1061 USDT |
0.1059 USDT |