Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
2.3670 USDT |
1,232,062.2091 |
2.4700 USDT |
2.1700 USDT |
2.5400 USDT |
2.2084 USDT |
| 2021-11-30 |
2.6754 USDT |
684,563.0399 |
2.8688 USDT |
2.5500 USDT |
2.8688 USDT |
2.5987 USDT |
| 2021-11-29 |
2.7414 USDT |
991,701.9403 |
2.7978 USDT |
2.5500 USDT |
2.8693 USDT |
2.8247 USDT |
| 2021-11-28 |
2.6962 USDT |
753,789.7374 |
2.8130 USDT |
2.5480 USDT |
2.8800 USDT |
2.7493 USDT |
| 2021-11-27 |
2.7618 USDT |
583,789.4686 |
2.6684 USDT |
2.6000 USDT |
2.9219 USDT |
2.8862 USDT |
| 2021-11-26 |
2.7465 USDT |
1,627,704.0734 |
3.0374 USDT |
2.5093 USDT |
3.1444 USDT |
2.6663 USDT |
| 2021-11-25 |
3.0969 USDT |
1,187,744.6056 |
3.1550 USDT |
2.9417 USDT |
3.2500 USDT |
3.1241 USDT |
| 2021-11-24 |
3.0915 USDT |
1,997,557.8264 |
3.0000 USDT |
2.8200 USDT |
3.2884 USDT |
2.9632 USDT |
| 2021-11-23 |
2.9506 USDT |
918,686.4654 |
2.8866 USDT |
2.8026 USDT |
3.0933 USDT |
2.9064 USDT |
| 2021-11-22 |
2.7987 USDT |
1,545,415.6511 |
2.6644 USDT |
2.5089 USDT |
3.1000 USDT |
2.7961 USDT |
| 2021-11-21 |
3.0108 USDT |
2,220,306.9841 |
2.9405 USDT |
2.7147 USDT |
3.3000 USDT |
2.8267 USDT |
| 2021-11-20 |
2.7328 USDT |
2,048,587.7982 |
2.6405 USDT |
2.3120 USDT |
3.0000 USDT |
2.8900 USDT |
| 2021-11-19 |
2.4852 USDT |
1,016,780.0972 |
2.2900 USDT |
2.2689 USDT |
2.6523 USDT |
2.6234 USDT |
| 2021-11-18 |
2.5049 USDT |
1,660,183.5053 |
2.6354 USDT |
2.1500 USDT |
2.8300 USDT |
2.4446 USDT |
| 2021-11-17 |
2.5351 USDT |
3,048,692.2050 |
2.1711 USDT |
2.1552 USDT |
2.8840 USDT |
2.5584 USDT |
| 2021-11-16 |
2.1153 USDT |
2,393,530.4691 |
2.1237 USDT |
1.7500 USDT |
2.3600 USDT |
2.2566 USDT |
| 2021-11-15 |
2.1033 USDT |
1,241,966.2709 |
2.0800 USDT |
1.9507 USDT |
2.2894 USDT |
2.0891 USDT |
| 2021-11-14 |
2.1402 USDT |
1,782,120.8401 |
2.1625 USDT |
1.9000 USDT |
2.3700 USDT |
2.0774 USDT |
| 2021-11-13 |
2.0205 USDT |
1,734,102.9865 |
1.8281 USDT |
1.8000 USDT |
2.1700 USDT |
2.0655 USDT |
| 2021-11-12 |
1.7852 USDT |
931,957.9703 |
1.8588 USDT |
1.6450 USDT |
1.9500 USDT |
1.7590 USDT |
| 2021-11-11 |
1.7729 USDT |
1,278,185.7805 |
1.6638 USDT |
1.5808 USDT |
1.9600 USDT |
1.8273 USDT |
| 2021-11-10 |
1.7391 USDT |
1,334,611.5956 |
1.8619 USDT |
1.5476 USDT |
1.9500 USDT |
1.6567 USDT |
| 2021-11-09 |
1.8566 USDT |
737,481.0899 |
1.9569 USDT |
1.7400 USDT |
2.0400 USDT |
1.8780 USDT |
| 2021-11-08 |
2.0027 USDT |
1,184,879.8413 |
1.9758 USDT |
1.8459 USDT |
2.1732 USDT |
1.8919 USDT |
| 2021-11-07 |
1.9062 USDT |
1,572,910.1277 |
1.8097 USDT |
1.6696 USDT |
2.1500 USDT |
1.9935 USDT |
| 2021-11-06 |
1.7361 USDT |
1,160,324.8149 |
1.6942 USDT |
1.6229 USDT |
1.8796 USDT |
1.7304 USDT |
| 2021-11-05 |
1.6647 USDT |
1,075,084.7737 |
1.6200 USDT |
1.5736 USDT |
1.7796 USDT |
1.6500 USDT |
| 2021-11-04 |
1.6742 USDT |
1,851,866.7771 |
1.8277 USDT |
1.5180 USDT |
1.8500 USDT |
1.5749 USDT |
| 2021-11-03 |
1.9011 USDT |
2,344,058.0282 |
2.0146 USDT |
1.6773 USDT |
2.2200 USDT |
1.8300 USDT |
| 2021-11-02 |
1.9878 USDT |
3,632,920.7627 |
1.7355 USDT |
1.7200 USDT |
2.2500 USDT |
1.9986 USDT |
| 2021-11-01 |
1.6670 USDT |
2,686,834.7658 |
1.8400 USDT |
1.4800 USDT |
1.9544 USDT |
1.6713 USDT |
| 2021-10-31 |
1.9715 USDT |
4,279,942.6939 |
2.2959 USDT |
1.6500 USDT |
2.3550 USDT |
1.8702 USDT |
| 2021-10-30 |
2.1787 USDT |
5,402,555.5664 |
1.7006 USDT |
1.4689 USDT |
3.1300 USDT |
2.3632 USDT |
| 2021-10-29 |
1.5444 USDT |
2,578,212.4360 |
1.1813 USDT |
1.1752 USDT |
1.8500 USDT |
1.7476 USDT |
| 2021-10-28 |
1.1079 USDT |
421,792.9056 |
1.0519 USDT |
1.0001 USDT |
1.1981 USDT |
1.0860 USDT |
| 2021-10-27 |
1.0703 USDT |
618,521.0294 |
1.1372 USDT |
1.0000 USDT |
1.1733 USDT |
1.0653 USDT |
| 2021-10-26 |
1.1671 USDT |
1,345,210.5941 |
1.0516 USDT |
1.0389 USDT |
1.2400 USDT |
1.1400 USDT |
| 2021-10-25 |
1.0585 USDT |
1,932,360.4443 |
0.8753 USDT |
0.8400 USDT |
1.2000 USDT |
1.0431 USDT |
| 2021-10-24 |
0.8790 USDT |
367,782.9763 |
0.9152 USDT |
0.8300 USDT |
0.9400 USDT |
0.8731 USDT |
| 2021-10-23 |
0.9312 USDT |
1,018,746.5288 |
0.8497 USDT |
0.8308 USDT |
1.0000 USDT |
0.9221 USDT |
| 2021-10-22 |
0.8651 USDT |
435,046.1553 |
0.7806 USDT |
0.7805 USDT |
0.9312 USDT |
0.8187 USDT |
| 2021-10-21 |
0.8459 USDT |
206,767.5516 |
0.8624 USDT |
0.7941 USDT |
0.8800 USDT |
0.7941 USDT |
| 2021-10-20 |
0.8249 USDT |
481,791.8489 |
0.8050 USDT |
0.7565 USDT |
0.9132 USDT |
0.8630 USDT |
| 2021-10-19 |
0.8123 USDT |
350,100.3102 |
0.7956 USDT |
0.7602 USDT |
0.8700 USDT |
0.8321 USDT |
| 2021-10-18 |
0.7666 USDT |
273,789.0550 |
0.7367 USDT |
0.7326 USDT |
0.8058 USDT |
0.7911 USDT |
| 2021-10-17 |
0.7488 USDT |
240,077.7899 |
0.7784 USDT |
0.7050 USDT |
0.7800 USDT |
0.7108 USDT |
| 2021-10-16 |
0.7600 USDT |
166,760.6857 |
0.7671 USDT |
0.7535 USDT |
0.7714 USDT |
0.7645 USDT |
| 2021-10-15 |
0.8046 USDT |
367,689.0473 |
0.8120 USDT |
0.7500 USDT |
0.8445 USDT |
0.7520 USDT |
| 2021-10-14 |
0.7783 USDT |
466,746.4700 |
0.7266 USDT |
0.7169 USDT |
0.8270 USDT |
0.8121 USDT |
| 2021-10-13 |
0.7648 USDT |
874,953.8640 |
0.7229 USDT |
0.7000 USDT |
0.8683 USDT |
0.7318 USDT |