Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0867 USDT |
998,635.1798 |
0.0862 USDT |
0.0842 USDT |
0.0890 USDT |
0.0859 USDT |
| 2023-12-20 |
0.0863 USDT |
1,126,494.5597 |
0.0797 USDT |
0.0795 USDT |
0.0899 USDT |
0.0870 USDT |
| 2023-12-19 |
0.0792 USDT |
641,011.4773 |
0.0779 USDT |
0.0776 USDT |
0.0840 USDT |
0.0795 USDT |
| 2023-12-18 |
0.0774 USDT |
150,118.4207 |
0.0795 USDT |
0.0750 USDT |
0.0797 USDT |
0.0783 USDT |
| 2023-12-17 |
0.0784 USDT |
185,835.2182 |
0.0805 USDT |
0.0760 USDT |
0.0808 USDT |
0.0789 USDT |
| 2023-12-16 |
0.0816 USDT |
410,291.4802 |
0.0859 USDT |
0.0750 USDT |
0.0870 USDT |
0.0800 USDT |
| 2023-12-15 |
0.0860 USDT |
336,265.2825 |
0.0875 USDT |
0.0835 USDT |
0.0880 USDT |
0.0862 USDT |
| 2023-12-14 |
0.0857 USDT |
335,914.6768 |
0.0850 USDT |
0.0832 USDT |
0.0880 USDT |
0.0873 USDT |
| 2023-12-13 |
0.0842 USDT |
298,645.9796 |
0.0836 USDT |
0.0820 USDT |
0.0880 USDT |
0.0848 USDT |
| 2023-12-12 |
0.0861 USDT |
439,756.2901 |
0.0871 USDT |
0.0823 USDT |
0.0885 USDT |
0.0840 USDT |
| 2023-12-11 |
0.0841 USDT |
392,568.4496 |
0.0875 USDT |
0.0802 USDT |
0.0876 USDT |
0.0875 USDT |
| 2023-12-10 |
0.0842 USDT |
519,743.2564 |
0.0846 USDT |
0.0786 USDT |
0.0885 USDT |
0.0876 USDT |
| 2023-12-09 |
0.0850 USDT |
718,349.2295 |
0.0824 USDT |
0.0815 USDT |
0.0880 USDT |
0.0848 USDT |
| 2023-12-08 |
0.0784 USDT |
493,663.1915 |
0.0778 USDT |
0.0756 USDT |
0.0832 USDT |
0.0812 USDT |
| 2023-12-07 |
0.0783 USDT |
295,533.3442 |
0.0787 USDT |
0.0763 USDT |
0.0803 USDT |
0.0778 USDT |
| 2023-12-06 |
0.0805 USDT |
286,188.2025 |
0.0807 USDT |
0.0786 USDT |
0.0826 USDT |
0.0804 USDT |
| 2023-12-05 |
0.0802 USDT |
577,205.4338 |
0.0810 USDT |
0.0759 USDT |
0.0837 USDT |
0.0797 USDT |
| 2023-12-04 |
0.0829 USDT |
376,266.0708 |
0.0837 USDT |
0.0811 USDT |
0.0845 USDT |
0.0828 USDT |
| 2023-12-03 |
0.0839 USDT |
872,005.0956 |
0.0865 USDT |
0.0790 USDT |
0.0880 USDT |
0.0844 USDT |
| 2023-12-02 |
0.0856 USDT |
349,254.8032 |
0.0826 USDT |
0.0826 USDT |
0.0899 USDT |
0.0876 USDT |
| 2023-12-01 |
0.0836 USDT |
313,068.2669 |
0.0811 USDT |
0.0805 USDT |
0.0860 USDT |
0.0829 USDT |
| 2023-11-30 |
0.0814 USDT |
306,931.1348 |
0.0829 USDT |
0.0799 USDT |
0.0836 USDT |
0.0808 USDT |
| 2023-11-29 |
0.0818 USDT |
921,381.7501 |
0.0787 USDT |
0.0785 USDT |
0.0863 USDT |
0.0826 USDT |
| 2023-11-28 |
0.0800 USDT |
794,641.0501 |
0.0794 USDT |
0.0776 USDT |
0.0823 USDT |
0.0797 USDT |
| 2023-11-27 |
0.0800 USDT |
740,868.2753 |
0.0804 USDT |
0.0776 USDT |
0.0828 USDT |
0.0788 USDT |
| 2023-11-26 |
0.0797 USDT |
898,301.4170 |
0.0795 USDT |
0.0781 USDT |
0.0843 USDT |
0.0804 USDT |
| 2023-11-25 |
0.0772 USDT |
814,449.2873 |
0.0775 USDT |
0.0750 USDT |
0.0805 USDT |
0.0789 USDT |
| 2023-11-24 |
0.0782 USDT |
930,702.5857 |
0.0778 USDT |
0.0764 USDT |
0.0800 USDT |
0.0773 USDT |
| 2023-11-23 |
0.0769 USDT |
728,045.5899 |
0.0770 USDT |
0.0751 USDT |
0.0800 USDT |
0.0787 USDT |
| 2023-11-22 |
0.0753 USDT |
896,176.9528 |
0.0737 USDT |
0.0737 USDT |
0.0780 USDT |
0.0768 USDT |
| 2023-11-21 |
0.0750 USDT |
600,754.4268 |
0.0746 USDT |
0.0738 USDT |
0.0774 USDT |
0.0740 USDT |
| 2023-11-20 |
0.0774 USDT |
942,256.3053 |
0.0781 USDT |
0.0742 USDT |
0.0812 USDT |
0.0747 USDT |
| 2023-11-19 |
0.0763 USDT |
1,179,300.8405 |
0.0695 USDT |
0.0693 USDT |
0.0820 USDT |
0.0786 USDT |
| 2023-11-18 |
0.0700 USDT |
570,640.0305 |
0.0717 USDT |
0.0692 USDT |
0.0718 USDT |
0.0704 USDT |
| 2023-11-17 |
0.0718 USDT |
819,558.7950 |
0.0731 USDT |
0.0690 USDT |
0.0738 USDT |
0.0706 USDT |
| 2023-11-16 |
0.0744 USDT |
1,165,136.3815 |
0.0730 USDT |
0.0713 USDT |
0.0780 USDT |
0.0729 USDT |
| 2023-11-15 |
0.0700 USDT |
878,609.6290 |
0.0668 USDT |
0.0667 USDT |
0.0778 USDT |
0.0724 USDT |
| 2023-11-14 |
0.0690 USDT |
929,984.9469 |
0.0709 USDT |
0.0650 USDT |
0.0711 USDT |
0.0670 USDT |
| 2023-11-13 |
0.0717 USDT |
828,871.5361 |
0.0731 USDT |
0.0695 USDT |
0.0738 USDT |
0.0710 USDT |
| 2023-11-12 |
0.0727 USDT |
920,318.5934 |
0.0708 USDT |
0.0705 USDT |
0.0745 USDT |
0.0727 USDT |
| 2023-11-11 |
0.0718 USDT |
730,596.1296 |
0.0745 USDT |
0.0699 USDT |
0.0757 USDT |
0.0707 USDT |
| 2023-11-10 |
0.0751 USDT |
685,420.5462 |
0.0754 USDT |
0.0708 USDT |
0.0781 USDT |
0.0747 USDT |
| 2023-11-09 |
0.0782 USDT |
858,430.2176 |
0.0779 USDT |
0.0748 USDT |
0.0801 USDT |
0.0758 USDT |
| 2023-11-08 |
0.0793 USDT |
613,175.3823 |
0.0805 USDT |
0.0773 USDT |
0.0808 USDT |
0.0784 USDT |
| 2023-11-07 |
0.0803 USDT |
563,582.2775 |
0.0801 USDT |
0.0791 USDT |
0.0828 USDT |
0.0809 USDT |
| 2023-11-06 |
0.0800 USDT |
659,027.3950 |
0.0797 USDT |
0.0783 USDT |
0.0813 USDT |
0.0802 USDT |
| 2023-11-05 |
0.0811 USDT |
654,815.8866 |
0.0811 USDT |
0.0782 USDT |
0.0828 USDT |
0.0798 USDT |
| 2023-11-04 |
0.0804 USDT |
854,834.0572 |
0.0788 USDT |
0.0782 USDT |
0.0825 USDT |
0.0807 USDT |
| 2023-11-03 |
0.0800 USDT |
744,417.0786 |
0.0828 USDT |
0.0776 USDT |
0.0828 USDT |
0.0790 USDT |
| 2023-11-02 |
0.0802 USDT |
830,394.7150 |
0.0786 USDT |
0.0774 USDT |
0.0840 USDT |
0.0794 USDT |