Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.1055 USDT |
155,107.6300 |
0.1060 USDT |
0.1020 USDT |
0.1080 USDT |
0.1030 USDT |
| 2024-03-29 |
0.1097 USDT |
615,249.2200 |
0.1025 USDT |
0.1018 USDT |
0.1180 USDT |
0.1086 USDT |
| 2024-03-28 |
0.0984 USDT |
459,131.9100 |
0.1001 USDT |
0.0965 USDT |
0.1033 USDT |
0.0989 USDT |
| 2024-03-27 |
0.0995 USDT |
892,723.2500 |
0.1025 USDT |
0.0961 USDT |
0.1054 USDT |
0.0975 USDT |
| 2024-03-26 |
0.1070 USDT |
1,284,208.7197 |
0.1196 USDT |
0.0949 USDT |
0.1228 USDT |
0.0994 USDT |
| 2024-03-25 |
0.1191 USDT |
742,900.0300 |
0.1268 USDT |
0.1128 USDT |
0.1280 USDT |
0.1198 USDT |
| 2024-03-24 |
0.1269 USDT |
483,903.9600 |
0.1246 USDT |
0.1200 USDT |
0.1350 USDT |
0.1269 USDT |
| 2024-03-23 |
0.1241 USDT |
1,081,828.3458 |
0.1133 USDT |
0.1081 USDT |
0.1370 USDT |
0.1220 USDT |
| 2024-03-22 |
0.1050 USDT |
353,336.8200 |
0.1060 USDT |
0.0989 USDT |
0.1130 USDT |
0.1120 USDT |
| 2024-03-21 |
0.1083 USDT |
325,567.7816 |
0.1118 USDT |
0.1011 USDT |
0.1131 USDT |
0.1025 USDT |
| 2024-03-20 |
0.0988 USDT |
722,475.4691 |
0.0918 USDT |
0.0876 USDT |
0.1138 USDT |
0.1115 USDT |
| 2024-03-19 |
0.0936 USDT |
491,768.1687 |
0.1024 USDT |
0.0898 USDT |
0.1029 USDT |
0.0970 USDT |
| 2024-03-18 |
0.1068 USDT |
708,428.2911 |
0.1140 USDT |
0.0980 USDT |
0.1158 USDT |
0.1012 USDT |
| 2024-03-17 |
0.1152 USDT |
549,478.2905 |
0.1108 USDT |
0.1094 USDT |
0.1200 USDT |
0.1152 USDT |
| 2024-03-16 |
0.1192 USDT |
348,863.6120 |
0.1259 USDT |
0.1110 USDT |
0.1260 USDT |
0.1117 USDT |
| 2024-03-15 |
0.1203 USDT |
962,753.5090 |
0.1138 USDT |
0.1090 USDT |
0.1320 USDT |
0.1243 USDT |
| 2024-03-14 |
0.1175 USDT |
735,472.5834 |
0.1246 USDT |
0.1090 USDT |
0.1250 USDT |
0.1143 USDT |
| 2024-03-13 |
0.1351 USDT |
781,346.6872 |
0.1372 USDT |
0.1250 USDT |
0.1420 USDT |
0.1251 USDT |
| 2024-03-12 |
0.1240 USDT |
798,361.1436 |
0.1156 USDT |
0.1122 USDT |
0.1380 USDT |
0.1270 USDT |
| 2024-03-11 |
0.1196 USDT |
1,188,516.3150 |
0.1213 USDT |
0.1093 USDT |
0.1320 USDT |
0.1130 USDT |
| 2024-03-10 |
0.1333 USDT |
2,100,714.2735 |
0.1325 USDT |
0.1188 USDT |
0.1500 USDT |
0.1209 USDT |
| 2024-03-09 |
0.1321 USDT |
6,087,747.8050 |
0.0885 USDT |
0.0868 USDT |
0.1779 USDT |
0.1320 USDT |
| 2024-03-08 |
0.0827 USDT |
481,015.7525 |
0.0818 USDT |
0.0800 USDT |
0.0861 USDT |
0.0836 USDT |
| 2024-03-07 |
0.0834 USDT |
587,504.2358 |
0.0863 USDT |
0.0809 USDT |
0.0872 USDT |
0.0842 USDT |
| 2024-03-06 |
0.0821 USDT |
379,768.3806 |
0.0816 USDT |
0.0781 USDT |
0.0856 USDT |
0.0836 USDT |
| 2024-03-05 |
0.0849 USDT |
1,134,759.8716 |
0.0837 USDT |
0.0758 USDT |
0.0930 USDT |
0.0810 USDT |
| 2024-03-04 |
0.0794 USDT |
1,179,056.0458 |
0.0770 USDT |
0.0738 USDT |
0.0850 USDT |
0.0845 USDT |
| 2024-03-03 |
0.0738 USDT |
529,078.6099 |
0.0726 USDT |
0.0700 USDT |
0.0770 USDT |
0.0759 USDT |
| 2024-03-02 |
0.0728 USDT |
1,991,240.2305 |
0.0766 USDT |
0.0663 USDT |
0.0787 USDT |
0.0726 USDT |
| 2024-03-01 |
0.0776 USDT |
728,493.8607 |
0.0752 USDT |
0.0738 USDT |
0.0830 USDT |
0.0781 USDT |
| 2024-02-29 |
0.0775 USDT |
655,049.4311 |
0.0781 USDT |
0.0751 USDT |
0.0807 USDT |
0.0760 USDT |
| 2024-02-28 |
0.0803 USDT |
650,460.2763 |
0.0819 USDT |
0.0760 USDT |
0.0858 USDT |
0.0794 USDT |
| 2024-02-27 |
0.0834 USDT |
287,001.4041 |
0.0829 USDT |
0.0801 USDT |
0.0870 USDT |
0.0828 USDT |
| 2024-02-26 |
0.0825 USDT |
366,345.0288 |
0.0823 USDT |
0.0786 USDT |
0.0870 USDT |
0.0861 USDT |
| 2024-02-25 |
0.0796 USDT |
303,729.5842 |
0.0779 USDT |
0.0770 USDT |
0.0834 USDT |
0.0824 USDT |
| 2024-02-24 |
0.0766 USDT |
186,065.0410 |
0.0765 USDT |
0.0750 USDT |
0.0784 USDT |
0.0762 USDT |
| 2024-02-23 |
0.0772 USDT |
374,892.4765 |
0.0790 USDT |
0.0750 USDT |
0.0795 USDT |
0.0765 USDT |
| 2024-02-22 |
0.0772 USDT |
1,294,759.4444 |
0.0749 USDT |
0.0747 USDT |
0.0838 USDT |
0.0789 USDT |
| 2024-02-21 |
0.0785 USDT |
988,901.0862 |
0.0809 USDT |
0.0740 USDT |
0.0820 USDT |
0.0746 USDT |
| 2024-02-20 |
0.0818 USDT |
1,194,364.4919 |
0.0812 USDT |
0.0795 USDT |
0.0832 USDT |
0.0803 USDT |
| 2024-02-19 |
0.0836 USDT |
1,135,172.3955 |
0.0841 USDT |
0.0805 USDT |
0.0872 USDT |
0.0815 USDT |
| 2024-02-18 |
0.0833 USDT |
1,153,497.8996 |
0.0825 USDT |
0.0805 USDT |
0.0937 USDT |
0.0824 USDT |
| 2024-02-17 |
0.0829 USDT |
1,244,845.9510 |
0.0862 USDT |
0.0810 USDT |
0.0895 USDT |
0.0827 USDT |
| 2024-02-16 |
0.0882 USDT |
918,209.3729 |
0.0881 USDT |
0.0865 USDT |
0.0895 USDT |
0.0868 USDT |
| 2024-02-15 |
0.0909 USDT |
1,456,979.7472 |
0.0880 USDT |
0.0823 USDT |
0.0930 USDT |
0.0889 USDT |
| 2024-02-14 |
0.0861 USDT |
1,351,685.0641 |
0.0870 USDT |
0.0832 USDT |
0.0888 USDT |
0.0870 USDT |
| 2024-02-13 |
0.0848 USDT |
970,890.1007 |
0.0855 USDT |
0.0814 USDT |
0.0896 USDT |
0.0863 USDT |
| 2024-02-12 |
0.0867 USDT |
1,196,461.5768 |
0.0879 USDT |
0.0843 USDT |
0.0905 USDT |
0.0855 USDT |
| 2024-02-11 |
0.0881 USDT |
917,193.9731 |
0.0872 USDT |
0.0837 USDT |
0.0924 USDT |
0.0868 USDT |
| 2024-02-10 |
0.0867 USDT |
1,824,884.3192 |
0.0783 USDT |
0.0774 USDT |
0.0950 USDT |
0.0872 USDT |