Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.7706 USDT |
1,315,579.5508 |
0.7986 USDT |
0.7000 USDT |
0.8567 USDT |
0.7052 USDT |
| 2021-10-11 |
0.7835 USDT |
4,836,526.3957 |
0.5345 USDT |
0.5299 USDT |
0.9480 USDT |
0.8054 USDT |
| 2021-10-10 |
0.5289 USDT |
195,517.6226 |
0.5317 USDT |
0.5050 USDT |
0.5500 USDT |
0.5230 USDT |
| 2021-10-09 |
0.5219 USDT |
96,010.1518 |
0.5155 USDT |
0.5052 USDT |
0.5300 USDT |
0.5167 USDT |
| 2021-10-08 |
0.5293 USDT |
195,898.0714 |
0.5424 USDT |
0.5045 USDT |
0.5495 USDT |
0.5239 USDT |
| 2021-10-07 |
0.5416 USDT |
140,414.5439 |
0.5410 USDT |
0.5289 USDT |
0.5550 USDT |
0.5360 USDT |
| 2021-10-06 |
0.5464 USDT |
214,256.2995 |
0.5588 USDT |
0.5316 USDT |
0.5692 USDT |
0.5389 USDT |
| 2021-10-05 |
0.5529 USDT |
319,107.1941 |
0.5488 USDT |
0.5253 USDT |
0.6000 USDT |
0.5573 USDT |
| 2021-10-04 |
0.5532 USDT |
382,638.1437 |
0.5300 USDT |
0.5299 USDT |
0.5930 USDT |
0.5450 USDT |
| 2021-10-03 |
0.5487 USDT |
208,749.7168 |
0.5515 USDT |
0.5237 USDT |
0.5701 USDT |
0.5327 USDT |
| 2021-10-02 |
0.5549 USDT |
277,525.8616 |
0.5620 USDT |
0.5362 USDT |
0.5777 USDT |
0.5509 USDT |
| 2021-10-01 |
0.5564 USDT |
335,886.6447 |
0.5685 USDT |
0.5015 USDT |
0.5835 USDT |
0.5570 USDT |
| 2021-09-30 |
0.5652 USDT |
185,278.9783 |
0.5579 USDT |
0.5436 USDT |
0.5900 USDT |
0.5700 USDT |
| 2021-09-29 |
0.5641 USDT |
188,262.4287 |
0.5439 USDT |
0.5272 USDT |
0.5928 USDT |
0.5522 USDT |
| 2021-09-28 |
0.5486 USDT |
263,880.0794 |
0.5489 USDT |
0.5182 USDT |
0.6052 USDT |
0.5442 USDT |
| 2021-09-27 |
0.5815 USDT |
266,113.3476 |
0.6258 USDT |
0.5503 USDT |
0.6315 USDT |
0.5735 USDT |
| 2021-09-26 |
0.6046 USDT |
345,657.1461 |
0.6157 USDT |
0.5463 USDT |
0.6500 USDT |
0.6292 USDT |
| 2021-09-25 |
0.6127 USDT |
400,998.9414 |
0.6024 USDT |
0.5742 USDT |
0.6800 USDT |
0.6180 USDT |
| 2021-09-24 |
0.5625 USDT |
425,879.5941 |
0.5691 USDT |
0.5040 USDT |
0.6330 USDT |
0.6175 USDT |
| 2021-09-23 |
0.5639 USDT |
213,446.2769 |
0.5593 USDT |
0.5440 USDT |
0.5844 USDT |
0.5677 USDT |
| 2021-09-22 |
0.5587 USDT |
440,707.2962 |
0.4776 USDT |
0.4647 USDT |
0.6251 USDT |
0.5542 USDT |
| 2021-09-21 |
0.5322 USDT |
478,055.4246 |
0.4853 USDT |
0.4627 USDT |
0.6100 USDT |
0.5025 USDT |
| 2021-09-20 |
0.4939 USDT |
518,109.5320 |
0.5516 USDT |
0.4401 USDT |
0.5531 USDT |
0.5049 USDT |
| 2021-09-19 |
0.5651 USDT |
236,000.4626 |
0.5528 USDT |
0.5500 USDT |
0.5874 USDT |
0.5618 USDT |
| 2021-09-18 |
0.5727 USDT |
298,221.0509 |
0.5756 USDT |
0.5476 USDT |
0.5935 USDT |
0.5511 USDT |
| 2021-09-17 |
0.6233 USDT |
532,504.2296 |
0.6062 USDT |
0.5720 USDT |
0.6920 USDT |
0.5779 USDT |
| 2021-09-16 |
0.6043 USDT |
1,068,983.5046 |
0.5164 USDT |
0.5121 USDT |
0.6666 USDT |
0.6045 USDT |
| 2021-09-15 |
0.5235 USDT |
276,323.3964 |
0.5336 USDT |
0.5000 USDT |
0.5480 USDT |
0.5259 USDT |
| 2021-09-14 |
0.5330 USDT |
407,757.1666 |
0.5211 USDT |
0.5031 USDT |
0.5933 USDT |
0.5404 USDT |
| 2021-09-13 |
0.5060 USDT |
451,702.4734 |
0.5235 USDT |
0.4750 USDT |
0.5414 USDT |
0.5256 USDT |
| 2021-09-12 |
0.5457 USDT |
614,620.7856 |
0.5634 USDT |
0.4993 USDT |
0.6125 USDT |
0.5240 USDT |
| 2021-09-11 |
0.5087 USDT |
276,955.1766 |
0.4726 USDT |
0.4719 USDT |
0.5483 USDT |
0.5096 USDT |
| 2021-09-10 |
0.4783 USDT |
265,570.2304 |
0.4838 USDT |
0.4480 USDT |
0.5163 USDT |
0.4715 USDT |
| 2021-09-09 |
0.4714 USDT |
590,174.7172 |
0.4677 USDT |
0.4200 USDT |
0.5400 USDT |
0.4783 USDT |
| 2021-09-08 |
0.4354 USDT |
552,692.1287 |
0.4697 USDT |
0.3919 USDT |
0.5000 USDT |
0.4610 USDT |
| 2021-09-07 |
0.5183 USDT |
865,899.5465 |
0.5825 USDT |
0.4546 USDT |
0.5880 USDT |
0.4618 USDT |
| 2021-09-06 |
0.5828 USDT |
551,898.0100 |
0.5700 USDT |
0.5510 USDT |
0.6149 USDT |
0.5847 USDT |
| 2021-09-05 |
0.5731 USDT |
462,605.6870 |
0.5768 USDT |
0.5340 USDT |
0.6387 USDT |
0.5714 USDT |
| 2021-09-04 |
0.5766 USDT |
474,962.3528 |
0.5811 USDT |
0.5361 USDT |
0.6037 USDT |
0.5785 USDT |
| 2021-09-03 |
0.5926 USDT |
1,372,340.8482 |
0.6054 USDT |
0.5487 USDT |
0.6391 USDT |
0.5908 USDT |
| 2021-09-02 |
0.5916 USDT |
455,670.9337 |
0.6202 USDT |
0.5448 USDT |
0.6550 USDT |
0.6042 USDT |
| 2021-09-01 |
0.5948 USDT |
499,417.9872 |
0.5426 USDT |
0.5133 USDT |
0.7200 USDT |
0.6056 USDT |
| 2021-08-31 |
0.5307 USDT |
252,345.8140 |
0.5333 USDT |
0.5000 USDT |
0.5552 USDT |
0.5362 USDT |
| 2021-08-30 |
0.5379 USDT |
403,710.4013 |
0.5460 USDT |
0.5210 USDT |
0.5821 USDT |
0.5331 USDT |
| 2021-08-29 |
0.5545 USDT |
228,881.6542 |
0.5716 USDT |
0.5300 USDT |
0.5950 USDT |
0.5448 USDT |
| 2021-08-28 |
0.5716 USDT |
308,045.8647 |
0.5457 USDT |
0.5350 USDT |
0.6200 USDT |
0.5693 USDT |
| 2021-08-27 |
0.5514 USDT |
274,327.9143 |
0.5373 USDT |
0.5213 USDT |
0.5930 USDT |
0.5488 USDT |
| 2021-08-26 |
0.5483 USDT |
244,371.9703 |
0.5939 USDT |
0.5200 USDT |
0.5968 USDT |
0.5365 USDT |
| 2021-08-25 |
0.5792 USDT |
612,242.2859 |
0.5467 USDT |
0.5176 USDT |
0.6500 USDT |
0.6028 USDT |
| 2021-08-24 |
0.5746 USDT |
564,506.0263 |
0.5554 USDT |
0.5300 USDT |
0.6360 USDT |
0.5482 USDT |