Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.0810 USDT |
855,280.9123 |
0.0824 USDT |
0.0772 USDT |
0.0861 USDT |
0.0778 USDT |
| 2023-07-23 |
0.0817 USDT |
520,964.6254 |
0.0806 USDT |
0.0801 USDT |
0.0840 USDT |
0.0828 USDT |
| 2023-07-22 |
0.0818 USDT |
410,559.8882 |
0.0821 USDT |
0.0800 USDT |
0.0839 USDT |
0.0815 USDT |
| 2023-07-21 |
0.0819 USDT |
690,397.0418 |
0.0820 USDT |
0.0800 USDT |
0.0831 USDT |
0.0820 USDT |
| 2023-07-20 |
0.0833 USDT |
609,435.0176 |
0.0825 USDT |
0.0808 USDT |
0.0857 USDT |
0.0816 USDT |
| 2023-07-19 |
0.0831 USDT |
527,250.9603 |
0.0835 USDT |
0.0815 USDT |
0.0851 USDT |
0.0824 USDT |
| 2023-07-18 |
0.0833 USDT |
528,394.1359 |
0.0828 USDT |
0.0808 USDT |
0.0857 USDT |
0.0834 USDT |
| 2023-07-17 |
0.0855 USDT |
256,614.2300 |
0.0906 USDT |
0.0813 USDT |
0.0909 USDT |
0.0813 USDT |
| 2023-07-16 |
0.0915 USDT |
131,028.1362 |
0.0947 USDT |
0.0901 USDT |
0.0950 USDT |
0.0907 USDT |
| 2023-07-15 |
0.0955 USDT |
259,093.5283 |
0.0921 USDT |
0.0904 USDT |
0.1050 USDT |
0.0930 USDT |
| 2023-07-14 |
0.0911 USDT |
811,619.7612 |
0.0919 USDT |
0.0873 USDT |
0.0983 USDT |
0.0919 USDT |
| 2023-07-13 |
0.0896 USDT |
655,392.6675 |
0.0889 USDT |
0.0850 USDT |
0.0970 USDT |
0.0864 USDT |
| 2023-07-12 |
0.0901 USDT |
527,311.2822 |
0.0939 USDT |
0.0881 USDT |
0.0939 USDT |
0.0894 USDT |
| 2023-07-11 |
0.0951 USDT |
319,044.2740 |
0.0940 USDT |
0.0924 USDT |
0.0989 USDT |
0.0959 USDT |
| 2023-07-10 |
0.0925 USDT |
242,950.4297 |
0.0913 USDT |
0.0904 USDT |
0.0957 USDT |
0.0953 USDT |
| 2023-07-09 |
0.0925 USDT |
273,016.5533 |
0.0925 USDT |
0.0901 USDT |
0.0947 USDT |
0.0934 USDT |
| 2023-07-08 |
0.0920 USDT |
477,168.9118 |
0.0927 USDT |
0.0904 USDT |
0.0942 USDT |
0.0927 USDT |
| 2023-07-07 |
0.0919 USDT |
350,297.2010 |
0.0927 USDT |
0.0870 USDT |
0.0947 USDT |
0.0925 USDT |
| 2023-07-06 |
0.0938 USDT |
428,391.5888 |
0.0924 USDT |
0.0910 USDT |
0.0968 USDT |
0.0935 USDT |
| 2023-07-05 |
0.0928 USDT |
550,685.2988 |
0.0914 USDT |
0.0891 USDT |
0.0968 USDT |
0.0921 USDT |
| 2023-07-04 |
0.0916 USDT |
660,424.4918 |
0.0932 USDT |
0.0873 USDT |
0.0970 USDT |
0.0912 USDT |
| 2023-07-03 |
0.0949 USDT |
577,031.9197 |
0.0908 USDT |
0.0905 USDT |
0.0974 USDT |
0.0962 USDT |
| 2023-07-02 |
0.0871 USDT |
922,659.9543 |
0.0894 USDT |
0.0790 USDT |
0.0962 USDT |
0.0906 USDT |
| 2023-07-01 |
0.0914 USDT |
694,032.6604 |
0.0975 USDT |
0.0796 USDT |
0.0979 USDT |
0.0877 USDT |
| 2023-06-30 |
0.0959 USDT |
465,332.0374 |
0.0980 USDT |
0.0910 USDT |
0.1004 USDT |
0.0955 USDT |
| 2023-06-29 |
0.1026 USDT |
562,851.5981 |
0.1025 USDT |
0.0981 USDT |
0.1059 USDT |
0.1029 USDT |
| 2023-06-28 |
0.1066 USDT |
606,122.1422 |
0.1083 USDT |
0.1033 USDT |
0.1107 USDT |
0.1044 USDT |
| 2023-06-27 |
0.1095 USDT |
431,067.6228 |
0.1078 USDT |
0.1053 USDT |
0.1140 USDT |
0.1083 USDT |
| 2023-06-26 |
0.1095 USDT |
581,123.2962 |
0.1116 USDT |
0.1043 USDT |
0.1143 USDT |
0.1081 USDT |
| 2023-06-25 |
0.1101 USDT |
604,908.8165 |
0.1103 USDT |
0.1063 USDT |
0.1142 USDT |
0.1130 USDT |
| 2023-06-24 |
0.1152 USDT |
525,892.4689 |
0.1187 USDT |
0.1088 USDT |
0.1222 USDT |
0.1103 USDT |
| 2023-06-23 |
0.1140 USDT |
710,298.7351 |
0.1104 USDT |
0.1100 USDT |
0.1227 USDT |
0.1175 USDT |
| 2023-06-22 |
0.1101 USDT |
1,845,645.1711 |
0.1181 USDT |
0.0907 USDT |
0.1350 USDT |
0.1153 USDT |
| 2023-06-21 |
0.1146 USDT |
1,244,684.6226 |
0.1107 USDT |
0.1020 USDT |
0.1250 USDT |
0.1181 USDT |
| 2023-06-20 |
0.1050 USDT |
1,027,240.9969 |
0.1003 USDT |
0.0980 USDT |
0.1146 USDT |
0.1063 USDT |
| 2023-06-19 |
0.0963 USDT |
841,546.0465 |
0.0986 USDT |
0.0928 USDT |
0.1020 USDT |
0.1003 USDT |
| 2023-06-18 |
0.0948 USDT |
835,379.5637 |
0.0895 USDT |
0.0873 USDT |
0.1042 USDT |
0.0944 USDT |
| 2023-06-17 |
0.0922 USDT |
1,732,051.6669 |
0.0826 USDT |
0.0778 USDT |
0.1090 USDT |
0.0912 USDT |
| 2023-06-16 |
0.0834 USDT |
711,632.6498 |
0.0815 USDT |
0.0805 USDT |
0.0870 USDT |
0.0844 USDT |
| 2023-06-15 |
0.0809 USDT |
1,026,363.7022 |
0.0807 USDT |
0.0775 USDT |
0.0838 USDT |
0.0825 USDT |
| 2023-06-14 |
0.0812 USDT |
578,238.8898 |
0.0819 USDT |
0.0754 USDT |
0.0825 USDT |
0.0758 USDT |
| 2023-06-13 |
0.0814 USDT |
756,145.4259 |
0.0793 USDT |
0.0781 USDT |
0.0849 USDT |
0.0814 USDT |
| 2023-06-12 |
0.0795 USDT |
924,477.0765 |
0.0823 USDT |
0.0755 USDT |
0.0827 USDT |
0.0791 USDT |
| 2023-06-11 |
0.0808 USDT |
927,426.4083 |
0.0803 USDT |
0.0757 USDT |
0.0870 USDT |
0.0833 USDT |
| 2023-06-10 |
0.0788 USDT |
931,900.5682 |
0.0883 USDT |
0.0708 USDT |
0.0887 USDT |
0.0746 USDT |
| 2023-06-09 |
0.0888 USDT |
509,374.1827 |
0.0875 USDT |
0.0853 USDT |
0.0916 USDT |
0.0885 USDT |
| 2023-06-08 |
0.0880 USDT |
569,108.7746 |
0.0919 USDT |
0.0847 USDT |
0.0923 USDT |
0.0856 USDT |
| 2023-06-07 |
0.0925 USDT |
732,377.7727 |
0.0932 USDT |
0.0889 USDT |
0.0960 USDT |
0.0919 USDT |
| 2023-06-06 |
0.0923 USDT |
761,641.9073 |
0.0936 USDT |
0.0886 USDT |
0.0990 USDT |
0.0982 USDT |
| 2023-06-05 |
0.0999 USDT |
1,240,004.4810 |
0.1075 USDT |
0.0890 USDT |
0.1146 USDT |
0.0944 USDT |