Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.1048 USDT |
953,566.2176 |
0.0986 USDT |
0.0940 USDT |
0.1132 USDT |
0.1086 USDT |
| 2023-06-03 |
0.0970 USDT |
753,791.2753 |
0.0992 USDT |
0.0928 USDT |
0.1023 USDT |
0.0989 USDT |
| 2023-06-02 |
0.0935 USDT |
890,392.3511 |
0.0866 USDT |
0.0858 USDT |
0.1037 USDT |
0.0962 USDT |
| 2023-06-01 |
0.0891 USDT |
657,076.6966 |
0.0926 USDT |
0.0852 USDT |
0.0944 USDT |
0.0860 USDT |
| 2023-05-31 |
0.0930 USDT |
706,358.3945 |
0.0938 USDT |
0.0903 USDT |
0.0986 USDT |
0.0923 USDT |
| 2023-05-30 |
0.0992 USDT |
801,845.0441 |
0.1043 USDT |
0.0928 USDT |
0.1050 USDT |
0.0933 USDT |
| 2023-05-29 |
0.1020 USDT |
530,900.5063 |
0.1067 USDT |
0.0970 USDT |
0.1075 USDT |
0.1013 USDT |
| 2023-05-28 |
0.1026 USDT |
573,265.3208 |
0.1008 USDT |
0.0984 USDT |
0.1091 USDT |
0.1057 USDT |
| 2023-05-27 |
0.1012 USDT |
482,989.7566 |
0.0987 USDT |
0.0954 USDT |
0.1057 USDT |
0.0978 USDT |
| 2023-05-26 |
0.1005 USDT |
762,954.0460 |
0.1021 USDT |
0.0939 USDT |
0.1065 USDT |
0.0991 USDT |
| 2023-05-25 |
0.0992 USDT |
1,211,734.5092 |
0.0883 USDT |
0.0850 USDT |
0.1100 USDT |
0.1038 USDT |
| 2023-05-24 |
0.0901 USDT |
939,639.1847 |
0.0922 USDT |
0.0850 USDT |
0.0972 USDT |
0.0857 USDT |
| 2023-05-23 |
0.0937 USDT |
1,763,789.9571 |
0.0941 USDT |
0.0838 USDT |
0.1080 USDT |
0.0926 USDT |
| 2023-05-22 |
0.0791 USDT |
904,537.1098 |
0.0772 USDT |
0.0736 USDT |
0.0850 USDT |
0.0842 USDT |
| 2023-05-21 |
0.0769 USDT |
1,072,017.9027 |
0.0740 USDT |
0.0723 USDT |
0.0803 USDT |
0.0772 USDT |
| 2023-05-20 |
0.0733 USDT |
689,266.7778 |
0.0752 USDT |
0.0710 USDT |
0.0770 USDT |
0.0718 USDT |
| 2023-05-19 |
0.0721 USDT |
546,311.6986 |
0.0724 USDT |
0.0690 USDT |
0.0747 USDT |
0.0740 USDT |
| 2023-05-18 |
0.0731 USDT |
434,105.9164 |
0.0747 USDT |
0.0695 USDT |
0.0747 USDT |
0.0705 USDT |
| 2023-05-17 |
0.0720 USDT |
684,708.3453 |
0.0717 USDT |
0.0695 USDT |
0.0770 USDT |
0.0746 USDT |
| 2023-05-16 |
0.0715 USDT |
672,443.7607 |
0.0682 USDT |
0.0678 USDT |
0.0760 USDT |
0.0717 USDT |
| 2023-05-15 |
0.0700 USDT |
762,934.7543 |
0.0678 USDT |
0.0659 USDT |
0.0725 USDT |
0.0681 USDT |
| 2023-05-14 |
0.0667 USDT |
709,592.0747 |
0.0659 USDT |
0.0631 USDT |
0.0725 USDT |
0.0676 USDT |
| 2023-05-13 |
0.0636 USDT |
588,174.0048 |
0.0637 USDT |
0.0620 USDT |
0.0655 USDT |
0.0631 USDT |
| 2023-05-12 |
0.0574 USDT |
748,023.3090 |
0.0571 USDT |
0.0553 USDT |
0.0612 USDT |
0.0596 USDT |
| 2023-05-11 |
0.0562 USDT |
715,256.3215 |
0.0573 USDT |
0.0537 USDT |
0.0601 USDT |
0.0571 USDT |
| 2023-05-10 |
0.0581 USDT |
934,059.3939 |
0.0576 USDT |
0.0549 USDT |
0.0639 USDT |
0.0603 USDT |
| 2023-05-09 |
0.0574 USDT |
651,950.7417 |
0.0567 USDT |
0.0545 USDT |
0.0625 USDT |
0.0572 USDT |
| 2023-05-08 |
0.0565 USDT |
1,074,385.9843 |
0.0609 USDT |
0.0523 USDT |
0.0611 USDT |
0.0569 USDT |
| 2023-05-07 |
0.0620 USDT |
858,998.8826 |
0.0660 USDT |
0.0581 USDT |
0.0661 USDT |
0.0606 USDT |
| 2023-05-06 |
0.0659 USDT |
673,979.7464 |
0.0657 USDT |
0.0632 USDT |
0.0706 USDT |
0.0646 USDT |
| 2023-05-05 |
0.0658 USDT |
711,954.8245 |
0.0659 USDT |
0.0630 USDT |
0.0700 USDT |
0.0657 USDT |
| 2023-05-04 |
0.0653 USDT |
729,298.4191 |
0.0634 USDT |
0.0616 USDT |
0.0710 USDT |
0.0678 USDT |
| 2023-05-03 |
0.0636 USDT |
674,370.4857 |
0.0663 USDT |
0.0610 USDT |
0.0672 USDT |
0.0637 USDT |
| 2023-05-02 |
0.0642 USDT |
1,031,082.1880 |
0.0682 USDT |
0.0612 USDT |
0.0689 USDT |
0.0640 USDT |
| 2023-05-01 |
0.0700 USDT |
664,868.0531 |
0.0732 USDT |
0.0678 USDT |
0.0743 USDT |
0.0685 USDT |
| 2023-04-30 |
0.0729 USDT |
878,298.9791 |
0.0724 USDT |
0.0701 USDT |
0.0770 USDT |
0.0732 USDT |
| 2023-04-29 |
0.0716 USDT |
540,496.5872 |
0.0717 USDT |
0.0695 USDT |
0.0742 USDT |
0.0724 USDT |
| 2023-04-28 |
0.0712 USDT |
869,987.3227 |
0.0710 USDT |
0.0682 USDT |
0.0750 USDT |
0.0723 USDT |
| 2023-04-27 |
0.0711 USDT |
921,208.7109 |
0.0750 USDT |
0.0674 USDT |
0.0770 USDT |
0.0713 USDT |
| 2023-04-26 |
0.0760 USDT |
1,111,107.1902 |
0.0766 USDT |
0.0711 USDT |
0.0863 USDT |
0.0740 USDT |
| 2023-04-25 |
0.0748 USDT |
1,000,265.1787 |
0.0814 USDT |
0.0707 USDT |
0.0818 USDT |
0.0744 USDT |
| 2023-04-24 |
0.0793 USDT |
968,326.9079 |
0.0826 USDT |
0.0753 USDT |
0.0827 USDT |
0.0807 USDT |
| 2023-04-23 |
0.0875 USDT |
746,138.3638 |
0.0898 USDT |
0.0822 USDT |
0.0907 USDT |
0.0825 USDT |
| 2023-04-22 |
0.0910 USDT |
902,365.5810 |
0.0950 USDT |
0.0855 USDT |
0.0968 USDT |
0.0871 USDT |
| 2023-04-21 |
0.0983 USDT |
552,372.4880 |
0.0967 USDT |
0.0955 USDT |
0.1060 USDT |
0.0959 USDT |
| 2023-04-20 |
0.0990 USDT |
1,257,253.0220 |
0.1089 USDT |
0.0945 USDT |
0.1096 USDT |
0.0975 USDT |
| 2023-04-19 |
0.1089 USDT |
900,810.2687 |
0.1109 USDT |
0.1050 USDT |
0.1120 USDT |
0.1091 USDT |
| 2023-04-18 |
0.1113 USDT |
985,508.3063 |
0.1101 USDT |
0.1071 USDT |
0.1146 USDT |
0.1087 USDT |
| 2023-04-17 |
0.1098 USDT |
848,712.7078 |
0.1082 USDT |
0.1050 USDT |
0.1134 USDT |
0.1092 USDT |
| 2023-04-16 |
0.1100 USDT |
944,549.5999 |
0.1098 USDT |
0.1071 USDT |
0.1133 USDT |
0.1093 USDT |