Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.5413 USDT |
764,627.9830 |
0.5521 USDT |
0.5170 USDT |
0.5636 USDT |
0.5182 USDT |
| 2022-04-29 |
0.5742 USDT |
856,960.6101 |
0.5847 USDT |
0.5475 USDT |
0.6208 USDT |
0.5501 USDT |
| 2022-04-28 |
0.5773 USDT |
686,155.9895 |
0.5870 USDT |
0.5521 USDT |
0.6031 USDT |
0.5750 USDT |
| 2022-04-27 |
0.5846 USDT |
718,689.2027 |
0.5625 USDT |
0.5567 USDT |
0.6092 USDT |
0.5874 USDT |
| 2022-04-26 |
0.5823 USDT |
763,803.4823 |
0.5912 USDT |
0.5407 USDT |
0.6115 USDT |
0.5644 USDT |
| 2022-04-25 |
0.5659 USDT |
591,344.9861 |
0.5906 USDT |
0.5350 USDT |
0.5929 USDT |
0.5866 USDT |
| 2022-04-24 |
0.5977 USDT |
741,590.2789 |
0.6088 USDT |
0.5710 USDT |
0.6132 USDT |
0.5885 USDT |
| 2022-04-23 |
0.6040 USDT |
863,392.3528 |
0.6099 USDT |
0.5920 USDT |
0.6140 USDT |
0.6017 USDT |
| 2022-04-22 |
0.6038 USDT |
394,463.5758 |
0.5986 USDT |
0.5911 USDT |
0.6162 USDT |
0.6107 USDT |
| 2022-04-21 |
0.6359 USDT |
663,553.9291 |
0.6254 USDT |
0.6054 USDT |
0.6600 USDT |
0.6090 USDT |
| 2022-04-20 |
0.6245 USDT |
523,382.9941 |
0.6375 USDT |
0.6090 USDT |
0.6430 USDT |
0.6255 USDT |
| 2022-04-19 |
0.6325 USDT |
694,750.8360 |
0.6181 USDT |
0.6100 USDT |
0.6680 USDT |
0.6430 USDT |
| 2022-04-18 |
0.6149 USDT |
700,767.7756 |
0.6230 USDT |
0.5929 USDT |
0.6379 USDT |
0.6319 USDT |
| 2022-04-17 |
0.6536 USDT |
641,241.3555 |
0.6493 USDT |
0.6200 USDT |
0.6795 USDT |
0.6222 USDT |
| 2022-04-16 |
0.6394 USDT |
536,370.0401 |
0.6120 USDT |
0.6080 USDT |
0.6633 USDT |
0.6430 USDT |
| 2022-04-15 |
0.5952 USDT |
388,823.1921 |
0.5922 USDT |
0.5885 USDT |
0.6183 USDT |
0.6062 USDT |
| 2022-04-14 |
0.6110 USDT |
443,581.5875 |
0.6302 USDT |
0.5851 USDT |
0.6357 USDT |
0.5933 USDT |
| 2022-04-13 |
0.6255 USDT |
530,010.4129 |
0.6143 USDT |
0.6029 USDT |
0.6632 USDT |
0.6345 USDT |
| 2022-04-12 |
0.6199 USDT |
385,514.5113 |
0.6136 USDT |
0.5959 USDT |
0.6396 USDT |
0.6184 USDT |
| 2022-04-11 |
0.6193 USDT |
527,360.1560 |
0.6842 USDT |
0.5873 USDT |
0.6842 USDT |
0.6123 USDT |
| 2022-04-10 |
0.6928 USDT |
316,331.5744 |
0.6984 USDT |
0.6795 USDT |
0.7153 USDT |
0.6981 USDT |
| 2022-04-09 |
0.6905 USDT |
387,494.4028 |
0.6912 USDT |
0.6750 USDT |
0.7153 USDT |
0.6869 USDT |
| 2022-04-08 |
0.7137 USDT |
776,417.9770 |
0.7177 USDT |
0.6848 USDT |
0.7370 USDT |
0.6904 USDT |
| 2022-04-07 |
0.7126 USDT |
577,336.2146 |
0.6888 USDT |
0.6869 USDT |
0.7372 USDT |
0.7200 USDT |
| 2022-04-06 |
0.7581 USDT |
885,327.4092 |
0.8010 USDT |
0.7050 USDT |
0.8200 USDT |
0.7135 USDT |
| 2022-04-05 |
0.8091 USDT |
822,276.5793 |
0.8078 USDT |
0.7776 USDT |
0.8333 USDT |
0.8014 USDT |
| 2022-04-04 |
0.8161 USDT |
949,193.6196 |
0.8505 USDT |
0.7900 USDT |
0.8525 USDT |
0.8131 USDT |
| 2022-04-03 |
0.8543 USDT |
837,186.7180 |
0.8167 USDT |
0.8127 USDT |
0.8980 USDT |
0.8501 USDT |
| 2022-04-02 |
0.8366 USDT |
1,300,894.7811 |
0.7590 USDT |
0.7590 USDT |
0.8922 USDT |
0.8271 USDT |
| 2022-04-01 |
0.7369 USDT |
853,948.0318 |
0.7325 USDT |
0.7107 USDT |
0.7630 USDT |
0.7565 USDT |
| 2022-03-31 |
0.7611 USDT |
713,608.5292 |
0.7540 USDT |
0.7200 USDT |
0.8200 USDT |
0.7405 USDT |
| 2022-03-30 |
0.7562 USDT |
869,470.0931 |
0.7617 USDT |
0.7250 USDT |
0.8100 USDT |
0.7925 USDT |
| 2022-03-29 |
0.7734 USDT |
742,301.3490 |
0.7619 USDT |
0.7450 USDT |
0.8047 USDT |
0.7603 USDT |
| 2022-03-28 |
0.7721 USDT |
1,038,605.2431 |
0.7365 USDT |
0.7210 USDT |
0.8500 USDT |
0.7833 USDT |
| 2022-03-27 |
0.7035 USDT |
680,418.2145 |
0.7012 USDT |
0.6904 USDT |
0.7288 USDT |
0.7197 USDT |
| 2022-03-26 |
0.7029 USDT |
579,030.0301 |
0.6837 USDT |
0.6782 USDT |
0.7200 USDT |
0.6987 USDT |
| 2022-03-25 |
0.6862 USDT |
871,964.0736 |
0.7068 USDT |
0.6691 USDT |
0.7192 USDT |
0.6849 USDT |
| 2022-03-24 |
0.6788 USDT |
774,619.4958 |
0.6785 USDT |
0.6517 USDT |
0.7100 USDT |
0.7030 USDT |
| 2022-03-23 |
0.6732 USDT |
778,612.2475 |
0.6720 USDT |
0.6517 USDT |
0.7003 USDT |
0.6735 USDT |
| 2022-03-22 |
0.6802 USDT |
529,277.4028 |
0.6837 USDT |
0.6520 USDT |
0.7100 USDT |
0.6630 USDT |
| 2022-03-21 |
0.6623 USDT |
292,730.6738 |
0.6378 USDT |
0.6296 USDT |
0.6937 USDT |
0.6717 USDT |
| 2022-03-20 |
0.6534 USDT |
321,934.7849 |
0.6784 USDT |
0.6317 USDT |
0.6875 USDT |
0.6437 USDT |
| 2022-03-19 |
0.6845 USDT |
403,552.3152 |
0.6830 USDT |
0.6565 USDT |
0.7154 USDT |
0.6784 USDT |
| 2022-03-18 |
0.6417 USDT |
626,433.2029 |
0.6158 USDT |
0.5920 USDT |
0.7077 USDT |
0.6830 USDT |
| 2022-03-17 |
0.6155 USDT |
303,741.9883 |
0.6354 USDT |
0.6000 USDT |
0.6360 USDT |
0.6185 USDT |
| 2022-03-16 |
0.5972 USDT |
1,080,028.2709 |
0.5776 USDT |
0.5700 USDT |
0.6305 USDT |
0.6303 USDT |
| 2022-03-15 |
0.5748 USDT |
921,016.2984 |
0.5816 USDT |
0.5500 USDT |
0.5968 USDT |
0.5770 USDT |
| 2022-03-14 |
0.5845 USDT |
828,762.3387 |
0.5802 USDT |
0.5649 USDT |
0.6002 USDT |
0.5787 USDT |
| 2022-03-13 |
0.5957 USDT |
637,920.3791 |
0.6146 USDT |
0.5600 USDT |
0.6300 USDT |
0.5663 USDT |
| 2022-03-12 |
0.6103 USDT |
747,742.9001 |
0.6116 USDT |
0.5916 USDT |
0.6285 USDT |
0.6242 USDT |