Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.6103 USDT |
986,873.9943 |
0.6074 USDT |
0.5880 USDT |
0.6384 USDT |
0.6116 USDT |
| 2022-03-10 |
0.6110 USDT |
354,021.8650 |
0.6183 USDT |
0.5880 USDT |
0.6304 USDT |
0.6144 USDT |
| 2022-03-09 |
0.6206 USDT |
423,518.6543 |
0.5968 USDT |
0.5967 USDT |
0.6433 USDT |
0.6074 USDT |
| 2022-03-08 |
0.6031 USDT |
294,742.8570 |
0.6031 USDT |
0.5727 USDT |
0.6250 USDT |
0.5900 USDT |
| 2022-03-07 |
0.5978 USDT |
424,238.9016 |
0.6179 USDT |
0.5600 USDT |
0.6338 USDT |
0.6046 USDT |
| 2022-03-06 |
0.6321 USDT |
140,143.6578 |
0.6491 USDT |
0.6100 USDT |
0.6660 USDT |
0.6293 USDT |
| 2022-03-05 |
0.6277 USDT |
226,856.5751 |
0.6359 USDT |
0.5999 USDT |
0.6642 USDT |
0.6425 USDT |
| 2022-03-04 |
0.6405 USDT |
324,202.8821 |
0.6706 USDT |
0.5950 USDT |
0.6732 USDT |
0.6159 USDT |
| 2022-03-03 |
0.6837 USDT |
318,590.6774 |
0.7130 USDT |
0.6463 USDT |
0.7182 USDT |
0.6554 USDT |
| 2022-03-02 |
0.7239 USDT |
682,064.4760 |
0.7560 USDT |
0.6571 USDT |
0.7757 USDT |
0.6958 USDT |
| 2022-03-01 |
0.7461 USDT |
568,342.2761 |
0.7382 USDT |
0.7116 USDT |
0.7971 USDT |
0.7513 USDT |
| 2022-02-28 |
0.6786 USDT |
624,980.9790 |
0.6515 USDT |
0.6278 USDT |
0.7480 USDT |
0.7053 USDT |
| 2022-02-27 |
0.6752 USDT |
356,643.8295 |
0.6735 USDT |
0.6425 USDT |
0.7115 USDT |
0.6491 USDT |
| 2022-02-26 |
0.6819 USDT |
246,925.2379 |
0.6963 USDT |
0.6528 USDT |
0.7165 USDT |
0.6799 USDT |
| 2022-02-25 |
0.6627 USDT |
526,126.6303 |
0.6320 USDT |
0.6103 USDT |
0.7106 USDT |
0.6915 USDT |
| 2022-02-24 |
0.6019 USDT |
1,120,125.3650 |
0.6527 USDT |
0.5385 USDT |
0.7228 USDT |
0.6341 USDT |
| 2022-02-23 |
0.6986 USDT |
361,423.9319 |
0.6710 USDT |
0.6478 USDT |
0.7400 USDT |
0.6565 USDT |
| 2022-02-22 |
0.6544 USDT |
459,118.8427 |
0.6745 USDT |
0.6200 USDT |
0.6864 USDT |
0.6687 USDT |
| 2022-02-21 |
0.7250 USDT |
695,206.7375 |
0.7304 USDT |
0.6616 USDT |
0.7772 USDT |
0.6759 USDT |
| 2022-02-20 |
0.7499 USDT |
384,151.1415 |
0.7859 USDT |
0.7225 USDT |
0.7951 USDT |
0.7303 USDT |
| 2022-02-19 |
0.8103 USDT |
213,472.5966 |
0.8082 USDT |
0.7812 USDT |
0.8373 USDT |
0.8138 USDT |
| 2022-02-18 |
0.8382 USDT |
350,317.8277 |
0.8194 USDT |
0.8004 USDT |
0.8666 USDT |
0.8166 USDT |
| 2022-02-17 |
0.8520 USDT |
603,545.6587 |
0.8800 USDT |
0.8171 USDT |
0.9000 USDT |
0.8200 USDT |
| 2022-02-16 |
0.8606 USDT |
620,125.3555 |
0.8810 USDT |
0.8202 USDT |
0.8949 USDT |
0.8888 USDT |
| 2022-02-15 |
0.8551 USDT |
971,769.8329 |
0.8100 USDT |
0.8002 USDT |
0.9006 USDT |
0.8611 USDT |
| 2022-02-14 |
0.7541 USDT |
356,504.2960 |
0.7680 USDT |
0.7266 USDT |
0.7824 USDT |
0.7720 USDT |
| 2022-02-13 |
0.8011 USDT |
642,562.8818 |
0.7433 USDT |
0.7309 USDT |
0.8600 USDT |
0.7692 USDT |
| 2022-02-12 |
0.7600 USDT |
461,094.4719 |
0.7720 USDT |
0.7213 USDT |
0.8046 USDT |
0.7920 USDT |
| 2022-02-11 |
0.8522 USDT |
452,639.1706 |
0.8520 USDT |
0.8300 USDT |
0.8873 USDT |
0.8397 USDT |
| 2022-02-10 |
0.8715 USDT |
608,327.0803 |
0.8804 USDT |
0.8310 USDT |
0.9100 USDT |
0.8550 USDT |
| 2022-02-09 |
0.8745 USDT |
903,200.3623 |
0.8785 USDT |
0.8260 USDT |
0.9320 USDT |
0.8822 USDT |
| 2022-02-08 |
0.9056 USDT |
1,327,271.8921 |
0.9642 USDT |
0.8415 USDT |
0.9950 USDT |
0.9086 USDT |
| 2022-02-07 |
0.9722 USDT |
2,093,552.3816 |
0.9226 USDT |
0.8819 USDT |
1.0724 USDT |
1.0148 USDT |
| 2022-02-06 |
0.8836 USDT |
2,855,637.5725 |
1.0553 USDT |
0.7746 USDT |
1.0553 USDT |
0.9164 USDT |
| 2022-02-05 |
1.1275 USDT |
1,081,092.3913 |
1.0000 USDT |
0.9746 USDT |
1.3000 USDT |
1.0687 USDT |
| 2022-02-04 |
0.9603 USDT |
426,893.8837 |
0.8827 USDT |
0.8743 USDT |
1.0350 USDT |
0.9809 USDT |
| 2022-02-03 |
0.8566 USDT |
175,108.6530 |
0.8602 USDT |
0.8350 USDT |
0.8771 USDT |
0.8638 USDT |
| 2022-02-02 |
0.9044 USDT |
222,500.6608 |
0.9421 USDT |
0.8532 USDT |
0.9560 USDT |
0.8708 USDT |
| 2022-02-01 |
0.9142 USDT |
279,402.0625 |
0.8978 USDT |
0.8653 USDT |
0.9562 USDT |
0.9397 USDT |
| 2022-01-31 |
0.8552 USDT |
215,454.9389 |
0.8741 USDT |
0.8101 USDT |
0.8989 USDT |
0.8663 USDT |
| 2022-01-30 |
0.8964 USDT |
171,360.3369 |
0.8920 USDT |
0.8628 USDT |
0.9295 USDT |
0.8720 USDT |
| 2022-01-29 |
0.9131 USDT |
285,948.7309 |
0.9095 USDT |
0.8609 USDT |
0.9630 USDT |
0.9029 USDT |
| 2022-01-28 |
0.8915 USDT |
166,970.2493 |
0.9291 USDT |
0.8383 USDT |
0.9400 USDT |
0.8928 USDT |
| 2022-01-27 |
0.9210 USDT |
280,207.1419 |
0.9179 USDT |
0.8800 USDT |
0.9522 USDT |
0.9138 USDT |
| 2022-01-26 |
0.9620 USDT |
409,440.3564 |
0.9463 USDT |
0.9135 USDT |
1.0049 USDT |
0.9331 USDT |
| 2022-01-25 |
0.9681 USDT |
594,032.9621 |
0.9315 USDT |
0.9115 USDT |
1.0450 USDT |
0.9240 USDT |
| 2022-01-24 |
0.9177 USDT |
478,956.1476 |
1.0354 USDT |
0.8267 USDT |
1.0370 USDT |
0.9103 USDT |
| 2022-01-23 |
0.9563 USDT |
386,358.2616 |
0.9681 USDT |
0.8978 USDT |
1.0318 USDT |
0.9667 USDT |
| 2022-01-22 |
0.9668 USDT |
904,895.6947 |
1.0495 USDT |
0.8208 USDT |
1.1099 USDT |
0.9660 USDT |
| 2022-01-21 |
1.1661 USDT |
652,194.7135 |
1.1788 USDT |
1.0900 USDT |
1.2566 USDT |
1.1030 USDT |