Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
0.5736 USDT |
424,318.5118 |
0.5706 USDT |
0.5300 USDT |
0.6343 USDT |
0.5598 USDT |
| 2021-08-22 |
0.5770 USDT |
283,103.0020 |
0.6250 USDT |
0.5482 USDT |
0.6250 USDT |
0.5930 USDT |
| 2021-08-21 |
0.6168 USDT |
363,135.7907 |
0.5901 USDT |
0.5626 USDT |
0.6600 USDT |
0.6221 USDT |
| 2021-08-20 |
0.6338 USDT |
280,033.2319 |
0.6125 USDT |
0.5780 USDT |
0.6888 USDT |
0.5945 USDT |
| 2021-08-19 |
0.6149 USDT |
406,379.2798 |
0.6258 USDT |
0.5594 USDT |
0.7144 USDT |
0.6216 USDT |
| 2021-08-18 |
0.6487 USDT |
299,062.6301 |
0.6680 USDT |
0.6100 USDT |
0.6990 USDT |
0.6237 USDT |
| 2021-08-17 |
0.7492 USDT |
1,048,831.2739 |
0.7126 USDT |
0.6500 USDT |
0.8400 USDT |
0.6632 USDT |
| 2021-08-16 |
0.7176 USDT |
1,282,099.8232 |
0.5823 USDT |
0.5586 USDT |
0.9590 USDT |
0.7476 USDT |
| 2021-08-15 |
0.5532 USDT |
609,195.6534 |
0.4887 USDT |
0.4808 USDT |
0.6200 USDT |
0.6069 USDT |
| 2021-08-14 |
0.4915 USDT |
379,250.8714 |
0.4947 USDT |
0.4625 USDT |
0.5240 USDT |
0.4898 USDT |
| 2021-08-13 |
0.4861 USDT |
419,697.1839 |
0.4641 USDT |
0.4600 USDT |
0.5053 USDT |
0.4929 USDT |
| 2021-08-12 |
0.4836 USDT |
228,637.5644 |
0.4940 USDT |
0.4510 USDT |
0.5203 USDT |
0.4665 USDT |
| 2021-08-11 |
0.5113 USDT |
425,879.5704 |
0.5116 USDT |
0.4721 USDT |
0.5398 USDT |
0.4918 USDT |
| 2021-08-10 |
0.5295 USDT |
441,707.6290 |
0.5056 USDT |
0.5000 USDT |
0.5800 USDT |
0.5254 USDT |
| 2021-08-09 |
0.5340 USDT |
927,237.9446 |
0.4847 USDT |
0.4711 USDT |
0.6540 USDT |
0.5056 USDT |
| 2021-08-08 |
0.4846 USDT |
259,010.7011 |
0.4973 USDT |
0.4600 USDT |
0.4984 USDT |
0.4926 USDT |
| 2021-08-07 |
0.4756 USDT |
265,080.0876 |
0.4856 USDT |
0.4500 USDT |
0.5020 USDT |
0.4979 USDT |
| 2021-08-06 |
0.5035 USDT |
664,723.4184 |
0.5272 USDT |
0.4549 USDT |
0.5355 USDT |
0.4758 USDT |
| 2021-08-05 |
0.5218 USDT |
373,055.2882 |
0.5241 USDT |
0.5000 USDT |
0.5838 USDT |
0.5271 USDT |
| 2021-08-04 |
0.5157 USDT |
310,090.2862 |
0.5222 USDT |
0.5000 USDT |
0.5495 USDT |
0.5229 USDT |
| 2021-08-03 |
0.5196 USDT |
237,553.0627 |
0.5555 USDT |
0.4880 USDT |
0.5557 USDT |
0.5223 USDT |
| 2021-08-02 |
0.5496 USDT |
320,452.5144 |
0.5441 USDT |
0.5300 USDT |
0.5647 USDT |
0.5599 USDT |
| 2021-08-01 |
0.5796 USDT |
412,197.5789 |
0.6023 USDT |
0.5400 USDT |
0.6113 USDT |
0.5573 USDT |
| 2021-07-31 |
0.6123 USDT |
418,218.5119 |
0.6408 USDT |
0.5793 USDT |
0.6574 USDT |
0.6074 USDT |
| 2021-07-30 |
0.6204 USDT |
739,712.2469 |
0.5696 USDT |
0.5600 USDT |
0.7000 USDT |
0.6258 USDT |
| 2021-07-29 |
0.5656 USDT |
544,678.1151 |
0.5637 USDT |
0.5500 USDT |
0.5904 USDT |
0.5736 USDT |
| 2021-07-28 |
0.5771 USDT |
887,791.7528 |
0.5504 USDT |
0.5455 USDT |
0.6200 USDT |
0.5640 USDT |
| 2021-07-27 |
0.5584 USDT |
83,774.9997 |
0.5607 USDT |
0.5455 USDT |
0.5755 USDT |
0.5524 USDT |
| 2021-07-26 |
0.5769 USDT |
228,900.9840 |
0.5685 USDT |
0.5455 USDT |
0.6825 USDT |
0.5507 USDT |
| 2021-07-25 |
0.5565 USDT |
92,368.9327 |
0.5499 USDT |
0.5324 USDT |
0.5887 USDT |
0.5600 USDT |
| 2021-07-24 |
0.5666 USDT |
98,875.3961 |
0.5541 USDT |
0.5261 USDT |
0.5900 USDT |
0.5426 USDT |
| 2021-07-23 |
0.5662 USDT |
273,584.1057 |
0.6123 USDT |
0.5171 USDT |
0.6300 USDT |
0.5649 USDT |
| 2021-07-22 |
0.6088 USDT |
284,866.4081 |
0.6134 USDT |
0.5900 USDT |
0.6399 USDT |
0.6106 USDT |
| 2021-07-21 |
0.6105 USDT |
203,240.9428 |
0.5856 USDT |
0.5418 USDT |
0.6550 USDT |
0.6141 USDT |
| 2021-07-20 |
0.6355 USDT |
128,061.1200 |
0.7261 USDT |
0.5546 USDT |
0.7373 USDT |
0.5862 USDT |
| 2021-07-19 |
0.7426 USDT |
50,684.5418 |
0.7526 USDT |
0.7210 USDT |
0.7811 USDT |
0.7257 USDT |
| 2021-07-18 |
0.7721 USDT |
37,821.2141 |
0.7932 USDT |
0.7395 USDT |
0.8089 USDT |
0.7500 USDT |
| 2021-07-17 |
0.7886 USDT |
45,173.3364 |
0.8031 USDT |
0.7537 USDT |
0.8031 USDT |
0.7947 USDT |
| 2021-07-16 |
0.8215 USDT |
41,085.8018 |
0.8218 USDT |
0.7900 USDT |
0.8395 USDT |
0.8132 USDT |
| 2021-07-15 |
0.8561 USDT |
58,172.8496 |
0.8726 USDT |
0.8129 USDT |
0.9000 USDT |
0.8223 USDT |
| 2021-07-14 |
0.8521 USDT |
51,044.2823 |
0.8623 USDT |
0.8400 USDT |
0.8838 USDT |
0.8714 USDT |
| 2021-07-13 |
0.8810 USDT |
51,108.9861 |
0.8583 USDT |
0.8538 USDT |
0.9000 USDT |
0.8631 USDT |
| 2021-07-12 |
0.8793 USDT |
40,935.4034 |
0.8986 USDT |
0.8538 USDT |
0.9000 USDT |
0.8608 USDT |
| 2021-07-11 |
0.9063 USDT |
59,051.4080 |
0.8934 USDT |
0.8800 USDT |
0.9251 USDT |
0.8915 USDT |
| 2021-07-10 |
0.8936 USDT |
82,252.2936 |
0.9222 USDT |
0.8500 USDT |
0.9505 USDT |
0.8874 USDT |
| 2021-07-09 |
0.9174 USDT |
51,535.2043 |
0.8890 USDT |
0.8870 USDT |
0.9425 USDT |
0.9258 USDT |
| 2021-07-08 |
0.8921 USDT |
61,794.4355 |
0.9528 USDT |
0.8600 USDT |
0.9581 USDT |
0.8891 USDT |
| 2021-07-07 |
0.9312 USDT |
166,543.0682 |
0.9048 USDT |
0.8893 USDT |
1.0382 USDT |
0.9569 USDT |
| 2021-07-06 |
0.8877 USDT |
84,316.2980 |
0.8396 USDT |
0.8355 USDT |
0.9127 USDT |
0.9059 USDT |
| 2021-07-05 |
0.8665 USDT |
49,952.6220 |
0.8826 USDT |
0.8100 USDT |
0.9194 USDT |
0.8487 USDT |