Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.8827 USDT |
36,970.8337 |
0.8887 USDT |
0.8696 USDT |
0.9200 USDT |
0.8762 USDT |
| 2021-07-02 |
0.8932 USDT |
52,490.8497 |
0.8870 USDT |
0.8600 USDT |
0.9213 USDT |
0.8874 USDT |
| 2021-07-01 |
0.8758 USDT |
45,733.3024 |
0.8640 USDT |
0.8412 USDT |
0.9214 USDT |
0.8898 USDT |
| 2021-06-30 |
0.8594 USDT |
67,500.1808 |
0.8453 USDT |
0.8142 USDT |
0.8913 USDT |
0.8611 USDT |
| 2021-06-29 |
0.8456 USDT |
56,005.6155 |
0.8326 USDT |
0.8170 USDT |
0.8906 USDT |
0.8453 USDT |
| 2021-06-28 |
0.7940 USDT |
46,826.3406 |
0.7118 USDT |
0.7085 USDT |
0.8517 USDT |
0.8220 USDT |
| 2021-06-27 |
0.7060 USDT |
33,468.0246 |
0.7107 USDT |
0.6794 USDT |
0.7309 USDT |
0.7111 USDT |
| 2021-06-26 |
0.7227 USDT |
39,086.4585 |
0.7436 USDT |
0.6930 USDT |
0.7710 USDT |
0.7052 USDT |
| 2021-06-25 |
0.7637 USDT |
65,193.4049 |
0.7482 USDT |
0.7357 USDT |
0.8304 USDT |
0.7429 USDT |
| 2021-06-24 |
0.7416 USDT |
37,666.1488 |
0.7493 USDT |
0.7073 USDT |
0.7713 USDT |
0.7469 USDT |
| 2021-06-23 |
0.7693 USDT |
69,020.9411 |
0.7322 USDT |
0.7218 USDT |
0.8100 USDT |
0.7542 USDT |
| 2021-06-22 |
0.7464 USDT |
95,521.9322 |
0.8466 USDT |
0.6765 USDT |
0.8500 USDT |
0.7355 USDT |
| 2021-06-21 |
0.8584 USDT |
190,340.0235 |
0.8687 USDT |
0.8350 USDT |
0.8800 USDT |
0.8519 USDT |
| 2021-06-20 |
0.8636 USDT |
155,436.0374 |
0.8644 USDT |
0.8386 USDT |
0.8870 USDT |
0.8696 USDT |
| 2021-06-19 |
0.8655 USDT |
78,765.8240 |
0.8520 USDT |
0.8404 USDT |
0.8890 USDT |
0.8630 USDT |
| 2021-06-18 |
0.8670 USDT |
50,900.8111 |
0.8752 USDT |
0.8350 USDT |
0.9319 USDT |
0.8462 USDT |
| 2021-06-17 |
0.8884 USDT |
44,457.5882 |
0.8488 USDT |
0.8424 USDT |
0.9434 USDT |
0.8760 USDT |
| 2021-06-16 |
0.8498 USDT |
53,033.2461 |
0.8480 USDT |
0.8351 USDT |
0.8819 USDT |
0.8468 USDT |
| 2021-06-15 |
0.8544 USDT |
38,932.3571 |
0.8832 USDT |
0.8243 USDT |
0.9083 USDT |
0.8457 USDT |
| 2021-06-14 |
0.8760 USDT |
61,560.3337 |
0.9086 USDT |
0.8281 USDT |
0.9150 USDT |
0.8775 USDT |
| 2021-06-13 |
0.8569 USDT |
54,329.8186 |
0.8318 USDT |
0.8178 USDT |
0.9301 USDT |
0.9126 USDT |
| 2021-06-12 |
0.8528 USDT |
44,537.5640 |
0.9034 USDT |
0.8200 USDT |
0.9080 USDT |
0.8297 USDT |
| 2021-06-11 |
0.9232 USDT |
50,045.0497 |
0.9209 USDT |
0.8800 USDT |
0.9652 USDT |
0.9229 USDT |
| 2021-06-10 |
0.9412 USDT |
54,635.6518 |
0.9856 USDT |
0.8850 USDT |
0.9960 USDT |
0.9219 USDT |
| 2021-06-09 |
0.9633 USDT |
54,936.8061 |
0.9092 USDT |
0.8805 USDT |
1.0867 USDT |
0.9809 USDT |
| 2021-06-08 |
0.8585 USDT |
71,237.7718 |
0.8945 USDT |
0.8040 USDT |
0.9128 USDT |
0.9083 USDT |
| 2021-06-07 |
0.9769 USDT |
81,830.8494 |
0.9815 USDT |
0.8734 USDT |
1.0261 USDT |
0.8949 USDT |
| 2021-06-06 |
0.9913 USDT |
48,542.5666 |
0.9800 USDT |
0.9723 USDT |
1.0176 USDT |
0.9804 USDT |
| 2021-06-05 |
1.0654 USDT |
93,120.7483 |
1.1050 USDT |
0.9116 USDT |
1.1649 USDT |
0.9800 USDT |
| 2021-06-04 |
1.1339 USDT |
143,712.2892 |
1.2432 USDT |
1.0100 USDT |
1.2434 USDT |
1.1065 USDT |
| 2021-06-03 |
1.2294 USDT |
111,558.3437 |
1.1798 USDT |
1.1618 USDT |
1.2850 USDT |
1.2515 USDT |
| 2021-06-02 |
1.0789 USDT |
96,662.0969 |
0.9915 USDT |
0.9702 USDT |
1.2414 USDT |
1.1798 USDT |
| 2021-06-01 |
0.9466 USDT |
50,836.0200 |
0.9220 USDT |
0.9182 USDT |
1.0732 USDT |
0.9915 USDT |
| 2021-05-31 |
0.9146 USDT |
55,407.0841 |
0.9118 USDT |
0.8742 USDT |
0.9337 USDT |
0.9197 USDT |
| 2021-05-30 |
0.8841 USDT |
65,716.3683 |
0.8457 USDT |
0.8039 USDT |
0.9900 USDT |
0.9121 USDT |
| 2021-05-29 |
0.9405 USDT |
71,943.8474 |
0.9693 USDT |
0.8360 USDT |
1.0000 USDT |
0.8473 USDT |
| 2021-05-28 |
1.0105 USDT |
77,597.3809 |
1.0747 USDT |
0.9500 USDT |
1.1286 USDT |
0.9623 USDT |
| 2021-05-27 |
1.0715 USDT |
74,600.7604 |
1.0411 USDT |
0.9660 USDT |
1.1700 USDT |
1.0785 USDT |
| 2021-05-26 |
1.0560 USDT |
95,069.0325 |
0.8895 USDT |
0.8877 USDT |
1.2000 USDT |
1.0414 USDT |
| 2021-05-25 |
0.9044 USDT |
78,514.1800 |
0.9200 USDT |
0.8522 USDT |
1.0113 USDT |
0.8853 USDT |
| 2021-05-24 |
0.8886 USDT |
223,678.9245 |
0.7936 USDT |
0.7913 USDT |
1.0800 USDT |
0.9314 USDT |
| 2021-05-23 |
0.8159 USDT |
247,959.5155 |
1.0307 USDT |
0.6624 USDT |
1.0334 USDT |
0.7725 USDT |
| 2021-05-22 |
1.0061 USDT |
89,025.9878 |
1.0121 USDT |
0.9530 USDT |
1.0500 USDT |
1.0312 USDT |
| 2021-05-21 |
1.1215 USDT |
213,913.8533 |
1.1816 USDT |
0.9500 USDT |
1.3024 USDT |
1.0310 USDT |
| 2021-05-20 |
1.0627 USDT |
236,034.2528 |
1.0071 USDT |
0.9330 USDT |
1.2800 USDT |
1.1337 USDT |
| 2021-05-19 |
1.0839 USDT |
581,909.1916 |
1.1221 USDT |
0.7500 USDT |
1.5200 USDT |
1.0278 USDT |
| 2021-05-18 |
1.1665 USDT |
134,259.8084 |
1.1318 USDT |
1.1110 USDT |
1.2270 USDT |
1.1274 USDT |
| 2021-05-17 |
1.1794 USDT |
156,356.2805 |
1.1820 USDT |
1.1060 USDT |
1.2539 USDT |
1.1310 USDT |
| 2021-05-16 |
1.3010 USDT |
165,876.1814 |
1.3726 USDT |
1.1616 USDT |
1.4500 USDT |
1.1821 USDT |
| 2021-05-15 |
1.4692 USDT |
118,435.7820 |
1.4969 USDT |
1.3650 USDT |
1.6042 USDT |
1.3848 USDT |