Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
0.8504 USDT |
132,466.1558 |
0.8475 USDT |
0.8316 USDT |
0.9113 USDT |
0.8518 USDT |
| 2021-03-24 |
0.8634 USDT |
280,804.3378 |
0.8817 USDT |
0.8340 USDT |
0.9334 USDT |
0.8470 USDT |
| 2021-03-23 |
0.9390 USDT |
280,018.5987 |
0.9703 USDT |
0.8879 USDT |
1.0200 USDT |
0.8919 USDT |
| 2021-03-22 |
1.0346 USDT |
268,056.7059 |
1.0157 USDT |
0.9675 USDT |
1.0900 USDT |
0.9781 USDT |
| 2021-03-21 |
1.0157 USDT |
158,150.0226 |
1.0175 USDT |
0.9950 USDT |
1.0370 USDT |
1.0166 USDT |
| 2021-03-20 |
1.0324 USDT |
239,228.6732 |
1.0272 USDT |
1.0227 USDT |
1.0688 USDT |
1.0244 USDT |
| 2021-03-19 |
1.0162 USDT |
715,481.2259 |
1.0110 USDT |
0.9550 USDT |
1.0946 USDT |
1.0290 USDT |
| 2021-03-18 |
1.0281 USDT |
311,706.1560 |
1.0473 USDT |
0.9799 USDT |
1.0993 USDT |
1.0116 USDT |
| 2021-03-17 |
1.0732 USDT |
256,767.0283 |
1.1137 USDT |
1.0100 USDT |
1.1627 USDT |
1.0460 USDT |
| 2021-03-16 |
1.0019 USDT |
241,183.5573 |
0.9823 USDT |
0.9380 USDT |
1.0987 USDT |
1.0556 USDT |
| 2021-03-15 |
1.0015 USDT |
391,903.2166 |
1.0138 USDT |
0.9500 USDT |
1.1766 USDT |
0.9817 USDT |
| 2021-03-14 |
1.0335 USDT |
217,619.9007 |
0.9679 USDT |
0.9613 USDT |
1.1000 USDT |
1.0220 USDT |
| 2021-03-13 |
1.0061 USDT |
331,061.4377 |
1.0015 USDT |
0.9100 USDT |
1.1000 USDT |
0.9627 USDT |
| 2021-03-12 |
1.0163 USDT |
462,212.9889 |
1.0060 USDT |
0.9351 USDT |
1.1025 USDT |
0.9620 USDT |
| 2021-03-11 |
0.9513 USDT |
237,137.7699 |
0.9351 USDT |
0.8500 USDT |
1.8000 USDT |
0.9730 USDT |
| 2021-03-10 |
0.9283 USDT |
193,815.1821 |
0.9025 USDT |
0.8883 USDT |
0.9800 USDT |
0.9271 USDT |
| 2021-03-09 |
0.8943 USDT |
117,648.4320 |
0.8642 USDT |
0.8636 USDT |
0.9800 USDT |
0.9071 USDT |
| 2021-03-08 |
0.8159 USDT |
355,209.4152 |
0.8088 USDT |
0.7900 USDT |
0.8709 USDT |
0.8642 USDT |
| 2021-03-07 |
0.7769 USDT |
189,514.1651 |
0.8062 USDT |
0.7372 USDT |
0.8200 USDT |
0.8169 USDT |
| 2021-03-06 |
0.8123 USDT |
135,735.2739 |
0.8192 USDT |
0.7950 USDT |
0.8214 USDT |
0.8117 USDT |
| 2021-03-05 |
0.7838 USDT |
311,045.1510 |
0.7253 USDT |
0.7001 USDT |
0.8332 USDT |
0.8157 USDT |
| 2021-03-04 |
0.6281 USDT |
242,240.4552 |
0.5926 USDT |
0.5734 USDT |
0.7173 USDT |
0.7033 USDT |
| 2021-03-03 |
0.5995 USDT |
130,895.2954 |
0.5890 USDT |
0.5774 USDT |
0.8800 USDT |
0.6400 USDT |
| 2021-03-02 |
0.5899 USDT |
158,940.0737 |
0.5900 USDT |
0.5700 USDT |
0.6475 USDT |
0.5891 USDT |
| 2021-03-01 |
0.5767 USDT |
134,031.4430 |
0.5496 USDT |
0.5420 USDT |
0.6400 USDT |
0.5892 USDT |
| 2021-02-28 |
0.5293 USDT |
234,806.8087 |
0.5252 USDT |
0.4998 USDT |
0.5798 USDT |
0.5469 USDT |
| 2021-02-27 |
0.5093 USDT |
170,314.3901 |
0.5079 USDT |
0.4849 USDT |
0.5382 USDT |
0.5125 USDT |
| 2021-02-26 |
0.5085 USDT |
416,884.7701 |
0.5010 USDT |
0.4513 USDT |
0.6320 USDT |
0.5086 USDT |
| 2021-02-25 |
0.4102 USDT |
275,202.0542 |
0.3246 USDT |
0.3196 USDT |
0.5721 USDT |
0.5011 USDT |
| 2021-02-24 |
0.3330 USDT |
148,890.6340 |
0.3361 USDT |
0.3192 USDT |
0.3381 USDT |
0.3246 USDT |
| 2021-02-23 |
0.3352 USDT |
203,938.5830 |
0.3358 USDT |
0.3079 USDT |
0.3556 USDT |
0.3361 USDT |
| 2021-02-22 |
0.3364 USDT |
169,937.0454 |
0.3373 USDT |
0.3243 USDT |
0.3768 USDT |
0.3358 USDT |
| 2021-02-21 |
0.3378 USDT |
99,528.4317 |
0.3350 USDT |
0.3264 USDT |
0.3769 USDT |
0.3373 USDT |
| 2021-02-20 |
0.3356 USDT |
100,445.0011 |
0.3352 USDT |
0.3253 USDT |
0.3560 USDT |
0.3350 USDT |
| 2021-02-19 |
0.3372 USDT |
102,890.4051 |
0.3431 USDT |
0.3051 USDT |
0.3456 USDT |
0.3350 USDT |
| 2021-02-18 |
0.3425 USDT |
93,049.5767 |
0.3408 USDT |
0.3374 USDT |
0.3560 USDT |
0.3431 USDT |
| 2021-02-17 |
0.3427 USDT |
133,162.3373 |
0.3423 USDT |
0.3304 USDT |
0.3607 USDT |
0.3408 USDT |
| 2021-02-16 |
0.3389 USDT |
131,885.2552 |
0.3374 USDT |
0.3226 USDT |
0.3446 USDT |
0.3423 USDT |
| 2021-02-15 |
0.3269 USDT |
110,136.7101 |
0.3217 USDT |
0.3090 USDT |
0.3415 USDT |
0.3374 USDT |
| 2021-02-14 |
0.3077 USDT |
168,542.0976 |
0.3000 USDT |
0.2706 USDT |
0.3415 USDT |
0.3217 USDT |
| 2021-02-13 |
0.2945 USDT |
87,038.9962 |
0.2879 USDT |
0.2825 USDT |
0.3000 USDT |
0.3000 USDT |
| 2021-02-12 |
0.2739 USDT |
59,243.4656 |
0.2685 USDT |
0.2610 USDT |
0.2887 USDT |
0.2879 USDT |
| 2021-02-11 |
0.2714 USDT |
30,105.2194 |
0.2723 USDT |
0.2672 USDT |
0.2756 USDT |
0.2684 USDT |
| 2021-02-10 |
0.2768 USDT |
32,572.8414 |
0.2776 USDT |
0.2700 USDT |
0.2984 USDT |
0.2723 USDT |
| 2021-02-09 |
0.2725 USDT |
13,213.5453 |
0.2645 USDT |
0.2591 USDT |
0.2985 USDT |
0.2776 USDT |
| 2021-02-08 |
0.2462 USDT |
15,187.9831 |
0.2267 USDT |
0.2263 USDT |
0.2666 USDT |
0.2643 USDT |
| 2021-02-07 |
0.2259 USDT |
17,457.4518 |
0.2264 USDT |
0.2188 USDT |
0.2268 USDT |
0.2268 USDT |
| 2021-02-06 |
0.2264 USDT |
27,405.0468 |
0.2270 USDT |
0.2193 USDT |
0.2297 USDT |
0.2266 USDT |
| 2021-02-05 |
0.2268 USDT |
31,947.4462 |
0.2285 USDT |
0.2231 USDT |
0.2285 USDT |
0.2269 USDT |
| 2021-02-04 |
0.2280 USDT |
53,871.3539 |
0.2283 USDT |
0.2105 USDT |
0.2487 USDT |
0.2285 USDT |