Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.0757 USDT |
1,111,441.4084 |
0.0765 USDT |
0.0738 USDT |
0.0796 USDT |
0.0786 USDT |
| 2024-02-08 |
0.0759 USDT |
1,502,412.0306 |
0.0751 USDT |
0.0746 USDT |
0.0780 USDT |
0.0763 USDT |
| 2024-02-07 |
0.0739 USDT |
1,665,860.4522 |
0.0748 USDT |
0.0721 USDT |
0.0767 USDT |
0.0749 USDT |
| 2024-02-06 |
0.0760 USDT |
968,317.5965 |
0.0749 USDT |
0.0725 USDT |
0.0777 USDT |
0.0738 USDT |
| 2024-02-05 |
0.0766 USDT |
1,544,858.6944 |
0.0779 USDT |
0.0738 USDT |
0.0791 USDT |
0.0754 USDT |
| 2024-02-04 |
0.0801 USDT |
1,147,260.0363 |
0.0798 USDT |
0.0782 USDT |
0.0812 USDT |
0.0798 USDT |
| 2024-02-03 |
0.0794 USDT |
1,210,890.7422 |
0.0786 USDT |
0.0770 USDT |
0.0820 USDT |
0.0799 USDT |
| 2024-02-02 |
0.0771 USDT |
1,194,359.1857 |
0.0757 USDT |
0.0746 USDT |
0.0820 USDT |
0.0802 USDT |
| 2024-02-01 |
0.0748 USDT |
844,829.3697 |
0.0742 USDT |
0.0716 USDT |
0.0795 USDT |
0.0753 USDT |
| 2024-01-31 |
0.0749 USDT |
768,527.2018 |
0.0756 USDT |
0.0716 USDT |
0.0775 USDT |
0.0736 USDT |
| 2024-01-30 |
0.0753 USDT |
978,274.1441 |
0.0744 USDT |
0.0728 USDT |
0.0789 USDT |
0.0760 USDT |
| 2024-01-29 |
0.0735 USDT |
1,054,886.9272 |
0.0726 USDT |
0.0709 USDT |
0.0770 USDT |
0.0738 USDT |
| 2024-01-28 |
0.0744 USDT |
1,067,526.5334 |
0.0747 USDT |
0.0713 USDT |
0.0776 USDT |
0.0725 USDT |
| 2024-01-27 |
0.0757 USDT |
1,118,742.0851 |
0.0758 USDT |
0.0737 USDT |
0.0796 USDT |
0.0745 USDT |
| 2024-01-26 |
0.0764 USDT |
974,510.1888 |
0.0762 USDT |
0.0737 USDT |
0.0790 USDT |
0.0768 USDT |
| 2024-01-25 |
0.0753 USDT |
1,134,575.4859 |
0.0786 USDT |
0.0728 USDT |
0.0790 USDT |
0.0769 USDT |
| 2024-01-24 |
0.0744 USDT |
1,495,784.7713 |
0.0733 USDT |
0.0718 USDT |
0.0796 USDT |
0.0782 USDT |
| 2024-01-23 |
0.0702 USDT |
1,397,579.2795 |
0.0697 USDT |
0.0686 USDT |
0.0739 USDT |
0.0729 USDT |
| 2024-01-22 |
0.0694 USDT |
1,154,959.7287 |
0.0710 USDT |
0.0674 USDT |
0.0720 USDT |
0.0692 USDT |
| 2024-01-21 |
0.0729 USDT |
1,327,399.8610 |
0.0732 USDT |
0.0710 USDT |
0.0739 USDT |
0.0720 USDT |
| 2024-01-20 |
0.0713 USDT |
1,509,951.4649 |
0.0713 USDT |
0.0699 USDT |
0.0721 USDT |
0.0718 USDT |
| 2024-01-19 |
0.0712 USDT |
1,154,161.3929 |
0.0722 USDT |
0.0685 USDT |
0.0732 USDT |
0.0716 USDT |
| 2024-01-18 |
0.0732 USDT |
1,373,978.3703 |
0.0746 USDT |
0.0699 USDT |
0.0750 USDT |
0.0706 USDT |
| 2024-01-17 |
0.0774 USDT |
1,657,051.5990 |
0.0789 USDT |
0.0734 USDT |
0.0808 USDT |
0.0746 USDT |
| 2024-01-16 |
0.0796 USDT |
1,288,598.4899 |
0.0785 USDT |
0.0771 USDT |
0.0819 USDT |
0.0792 USDT |
| 2024-01-15 |
0.0790 USDT |
1,622,644.2896 |
0.0825 USDT |
0.0760 USDT |
0.0839 USDT |
0.0793 USDT |
| 2024-01-14 |
0.0851 USDT |
1,402,908.3135 |
0.0876 USDT |
0.0823 USDT |
0.0903 USDT |
0.0829 USDT |
| 2024-01-13 |
0.0873 USDT |
1,030,860.3513 |
0.0857 USDT |
0.0840 USDT |
0.0930 USDT |
0.0881 USDT |
| 2024-01-12 |
0.0901 USDT |
1,569,385.6956 |
0.0912 USDT |
0.0851 USDT |
0.0988 USDT |
0.0857 USDT |
| 2024-01-11 |
0.0952 USDT |
1,771,377.6646 |
0.0920 USDT |
0.0888 USDT |
0.1018 USDT |
0.0914 USDT |
| 2024-01-10 |
0.0876 USDT |
1,391,337.6021 |
0.0854 USDT |
0.0812 USDT |
0.0973 USDT |
0.0923 USDT |
| 2024-01-09 |
0.0811 USDT |
1,025,045.5089 |
0.0812 USDT |
0.0788 USDT |
0.0880 USDT |
0.0806 USDT |
| 2024-01-08 |
0.0805 USDT |
988,809.7076 |
0.0777 USDT |
0.0768 USDT |
0.0860 USDT |
0.0838 USDT |
| 2024-01-07 |
0.0797 USDT |
1,433,990.7464 |
0.0819 USDT |
0.0773 USDT |
0.0834 USDT |
0.0776 USDT |
| 2024-01-06 |
0.0806 USDT |
1,169,607.7867 |
0.0809 USDT |
0.0770 USDT |
0.0850 USDT |
0.0820 USDT |
| 2024-01-05 |
0.0826 USDT |
1,202,061.5092 |
0.0874 USDT |
0.0777 USDT |
0.0889 USDT |
0.0808 USDT |
| 2024-01-04 |
0.0812 USDT |
1,423,683.2885 |
0.0812 USDT |
0.0789 USDT |
0.0824 USDT |
0.0804 USDT |
| 2024-01-03 |
0.0835 USDT |
2,036,280.9343 |
0.0885 USDT |
0.0775 USDT |
0.0904 USDT |
0.0811 USDT |
| 2024-01-02 |
0.0909 USDT |
1,636,547.0573 |
0.0918 USDT |
0.0876 USDT |
0.0986 USDT |
0.0885 USDT |
| 2024-01-01 |
0.0943 USDT |
1,360,202.7896 |
0.0968 USDT |
0.0906 USDT |
0.0996 USDT |
0.0916 USDT |
| 2023-12-31 |
0.1071 USDT |
1,784,810.0931 |
0.1071 USDT |
0.0970 USDT |
0.1269 USDT |
0.0970 USDT |
| 2023-12-30 |
0.0968 USDT |
2,820,569.7177 |
0.0849 USDT |
0.0847 USDT |
0.1186 USDT |
0.1074 USDT |
| 2023-12-29 |
0.0852 USDT |
1,062,933.3130 |
0.0854 USDT |
0.0840 USDT |
0.0868 USDT |
0.0857 USDT |
| 2023-12-28 |
0.0859 USDT |
1,364,360.1817 |
0.0857 USDT |
0.0834 USDT |
0.0878 USDT |
0.0853 USDT |
| 2023-12-27 |
0.0825 USDT |
1,205,793.3142 |
0.0804 USDT |
0.0786 USDT |
0.0879 USDT |
0.0853 USDT |
| 2023-12-26 |
0.0839 USDT |
947,267.5860 |
0.0838 USDT |
0.0781 USDT |
0.0890 USDT |
0.0802 USDT |
| 2023-12-25 |
0.0827 USDT |
1,206,686.3116 |
0.0816 USDT |
0.0771 USDT |
0.0880 USDT |
0.0823 USDT |
| 2023-12-24 |
0.0879 USDT |
1,191,814.2857 |
0.0893 USDT |
0.0850 USDT |
0.0900 USDT |
0.0856 USDT |
| 2023-12-23 |
0.0864 USDT |
527,155.1209 |
0.0877 USDT |
0.0850 USDT |
0.0880 USDT |
0.0872 USDT |
| 2023-12-22 |
0.0878 USDT |
1,097,185.6731 |
0.0865 USDT |
0.0850 USDT |
0.0900 USDT |
0.0882 USDT |