Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
0.0776 USDT |
548,207.0013 |
0.0761 USDT |
0.0751 USDT |
0.0826 USDT |
0.0781 USDT |
| 2023-10-31 |
0.0771 USDT |
627,053.4267 |
0.0796 USDT |
0.0750 USDT |
0.0798 USDT |
0.0764 USDT |
| 2023-10-30 |
0.0792 USDT |
543,740.5516 |
0.0777 USDT |
0.0771 USDT |
0.0805 USDT |
0.0791 USDT |
| 2023-10-29 |
0.0815 USDT |
430,373.4286 |
0.0811 USDT |
0.0803 USDT |
0.0833 USDT |
0.0815 USDT |
| 2023-10-28 |
0.0811 USDT |
654,374.3133 |
0.0808 USDT |
0.0791 USDT |
0.0892 USDT |
0.0811 USDT |
| 2023-10-27 |
0.0798 USDT |
646,390.4872 |
0.0813 USDT |
0.0773 USDT |
0.0830 USDT |
0.0808 USDT |
| 2023-10-26 |
0.0798 USDT |
864,735.9636 |
0.0821 USDT |
0.0760 USDT |
0.0830 USDT |
0.0814 USDT |
| 2023-10-25 |
0.0760 USDT |
595,292.0179 |
0.0781 USDT |
0.0739 USDT |
0.0783 USDT |
0.0762 USDT |
| 2023-10-24 |
0.0798 USDT |
845,303.5872 |
0.0813 USDT |
0.0750 USDT |
0.0838 USDT |
0.0778 USDT |
| 2023-10-23 |
0.0788 USDT |
664,208.4327 |
0.0778 USDT |
0.0749 USDT |
0.0827 USDT |
0.0802 USDT |
| 2023-10-22 |
0.0772 USDT |
729,324.6626 |
0.0796 USDT |
0.0747 USDT |
0.0797 USDT |
0.0761 USDT |
| 2023-10-21 |
0.0791 USDT |
677,275.3767 |
0.0780 USDT |
0.0771 USDT |
0.0830 USDT |
0.0796 USDT |
| 2023-10-20 |
0.0767 USDT |
679,239.0425 |
0.0758 USDT |
0.0731 USDT |
0.0784 USDT |
0.0781 USDT |
| 2023-10-19 |
0.0743 USDT |
680,244.7907 |
0.0725 USDT |
0.0714 USDT |
0.0784 USDT |
0.0760 USDT |
| 2023-10-18 |
0.0700 USDT |
674,519.6290 |
0.0657 USDT |
0.0644 USDT |
0.0748 USDT |
0.0745 USDT |
| 2023-10-17 |
0.0672 USDT |
617,871.8374 |
0.0679 USDT |
0.0643 USDT |
0.0693 USDT |
0.0652 USDT |
| 2023-10-16 |
0.0666 USDT |
872,160.4561 |
0.0619 USDT |
0.0617 USDT |
0.0710 USDT |
0.0681 USDT |
| 2023-10-15 |
0.0593 USDT |
608,864.1727 |
0.0585 USDT |
0.0583 USDT |
0.0610 USDT |
0.0600 USDT |
| 2023-10-14 |
0.0595 USDT |
843,279.6399 |
0.0622 USDT |
0.0571 USDT |
0.0629 USDT |
0.0587 USDT |
| 2023-10-13 |
0.0634 USDT |
1,013,202.7123 |
0.0649 USDT |
0.0595 USDT |
0.0673 USDT |
0.0629 USDT |
| 2023-10-12 |
0.0675 USDT |
964,013.6282 |
0.0690 USDT |
0.0620 USDT |
0.0724 USDT |
0.0647 USDT |
| 2023-10-11 |
0.0709 USDT |
794,589.6235 |
0.0680 USDT |
0.0676 USDT |
0.0758 USDT |
0.0687 USDT |
| 2023-10-10 |
0.0700 USDT |
716,697.9085 |
0.0673 USDT |
0.0662 USDT |
0.0765 USDT |
0.0678 USDT |
| 2023-10-09 |
0.0699 USDT |
611,282.5082 |
0.0724 USDT |
0.0670 USDT |
0.0728 USDT |
0.0677 USDT |
| 2023-10-08 |
0.0730 USDT |
401,602.8095 |
0.0738 USDT |
0.0710 USDT |
0.0750 USDT |
0.0723 USDT |
| 2023-10-07 |
0.0757 USDT |
662,265.9358 |
0.0758 USDT |
0.0740 USDT |
0.0790 USDT |
0.0742 USDT |
| 2023-10-06 |
0.0776 USDT |
701,680.0627 |
0.0785 USDT |
0.0743 USDT |
0.0827 USDT |
0.0763 USDT |
| 2023-10-05 |
0.0744 USDT |
629,272.9985 |
0.0724 USDT |
0.0708 USDT |
0.0800 USDT |
0.0769 USDT |
| 2023-10-04 |
0.0718 USDT |
464,041.3342 |
0.0725 USDT |
0.0693 USDT |
0.0742 USDT |
0.0720 USDT |
| 2023-10-03 |
0.0752 USDT |
1,426,785.3515 |
0.0812 USDT |
0.0675 USDT |
0.0880 USDT |
0.0727 USDT |
| 2023-10-02 |
0.0830 USDT |
1,174,272.9923 |
0.0767 USDT |
0.0745 USDT |
0.0933 USDT |
0.0812 USDT |
| 2023-10-01 |
0.0728 USDT |
483,266.1739 |
0.0706 USDT |
0.0705 USDT |
0.0768 USDT |
0.0756 USDT |
| 2023-09-30 |
0.0730 USDT |
670,088.2696 |
0.0741 USDT |
0.0662 USDT |
0.0790 USDT |
0.0725 USDT |
| 2023-09-29 |
0.0754 USDT |
1,044,614.8893 |
0.0713 USDT |
0.0685 USDT |
0.0870 USDT |
0.0759 USDT |
| 2023-09-28 |
0.0646 USDT |
1,335,525.7134 |
0.0569 USDT |
0.0564 USDT |
0.0730 USDT |
0.0677 USDT |
| 2023-09-27 |
0.0558 USDT |
733,234.2935 |
0.0546 USDT |
0.0540 USDT |
0.0580 USDT |
0.0574 USDT |
| 2023-09-26 |
0.0548 USDT |
665,251.3206 |
0.0547 USDT |
0.0545 USDT |
0.0565 USDT |
0.0550 USDT |
| 2023-09-25 |
0.0550 USDT |
581,005.0545 |
0.0558 USDT |
0.0543 USDT |
0.0570 USDT |
0.0546 USDT |
| 2023-09-24 |
0.0568 USDT |
625,697.9376 |
0.0571 USDT |
0.0556 USDT |
0.0601 USDT |
0.0560 USDT |
| 2023-09-23 |
0.0574 USDT |
513,178.8489 |
0.0577 USDT |
0.0560 USDT |
0.0590 USDT |
0.0571 USDT |
| 2023-09-22 |
0.0576 USDT |
572,416.9069 |
0.0564 USDT |
0.0553 USDT |
0.0600 USDT |
0.0570 USDT |
| 2023-09-21 |
0.0552 USDT |
432,486.8533 |
0.0565 USDT |
0.0542 USDT |
0.0575 USDT |
0.0556 USDT |
| 2023-09-20 |
0.0563 USDT |
548,344.4461 |
0.0577 USDT |
0.0545 USDT |
0.0586 USDT |
0.0565 USDT |
| 2023-09-19 |
0.0568 USDT |
293,004.5086 |
0.0545 USDT |
0.0540 USDT |
0.0581 USDT |
0.0577 USDT |
| 2023-09-18 |
0.0586 USDT |
225,017.7597 |
0.0576 USDT |
0.0563 USDT |
0.0615 USDT |
0.0575 USDT |
| 2023-09-17 |
0.0561 USDT |
68,184.0801 |
0.0563 USDT |
0.0551 USDT |
0.0578 USDT |
0.0553 USDT |
| 2023-09-16 |
0.0554 USDT |
157,101.6631 |
0.0566 USDT |
0.0538 USDT |
0.0580 USDT |
0.0558 USDT |
| 2023-09-15 |
0.0551 USDT |
157,485.0356 |
0.0547 USDT |
0.0537 USDT |
0.0580 USDT |
0.0566 USDT |
| 2023-09-14 |
0.0548 USDT |
65,078.8360 |
0.0544 USDT |
0.0531 USDT |
0.0569 USDT |
0.0537 USDT |
| 2023-09-13 |
0.0538 USDT |
291,962.5073 |
0.0558 USDT |
0.0513 USDT |
0.0570 USDT |
0.0540 USDT |