Identifier on Kucoin: SENSO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.0234 USDT |
1,134,099.5400 |
0.0227 USDT |
0.0226 USDT |
0.0242 USDT |
0.0227 USDT |
| 2025-01-22 |
0.0234 USDT |
492,423.6600 |
0.0241 USDT |
0.0228 USDT |
0.0244 USDT |
0.0229 USDT |
| 2025-01-21 |
0.0237 USDT |
1,074,263.2300 |
0.0246 USDT |
0.0229 USDT |
0.0248 USDT |
0.0231 USDT |
| 2025-01-20 |
0.0260 USDT |
966,057.0000 |
0.0263 USDT |
0.0252 USDT |
0.0266 USDT |
0.0256 USDT |
| 2025-01-19 |
0.0273 USDT |
582,162.1200 |
0.0274 USDT |
0.0265 USDT |
0.0280 USDT |
0.0273 USDT |
| 2025-01-18 |
0.0283 USDT |
824,841.1500 |
0.0270 USDT |
0.0270 USDT |
0.0300 USDT |
0.0276 USDT |
| 2025-01-17 |
0.0272 USDT |
618,656.1500 |
0.0268 USDT |
0.0266 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-01-16 |
0.0276 USDT |
1,034,621.5400 |
0.0277 USDT |
0.0273 USDT |
0.0280 USDT |
0.0276 USDT |
| 2025-01-15 |
0.0275 USDT |
378,320.1300 |
0.0273 USDT |
0.0269 USDT |
0.0282 USDT |
0.0278 USDT |
| 2025-01-14 |
0.0273 USDT |
400,598.3400 |
0.0270 USDT |
0.0267 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-01-13 |
0.0265 USDT |
1,798,684.6400 |
0.0272 USDT |
0.0258 USDT |
0.0277 USDT |
0.0261 USDT |
| 2025-01-12 |
0.0273 USDT |
2,592,045.3400 |
0.0272 USDT |
0.0269 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-01-11 |
0.0271 USDT |
3,021,643.2400 |
0.0268 USDT |
0.0265 USDT |
0.0276 USDT |
0.0273 USDT |
| 2025-01-10 |
0.0268 USDT |
1,317,013.1200 |
0.0263 USDT |
0.0261 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-01-09 |
0.0263 USDT |
467,041.7600 |
0.0269 USDT |
0.0254 USDT |
0.0277 USDT |
0.0260 USDT |
| 2025-01-08 |
0.0277 USDT |
470,441.0600 |
0.0283 USDT |
0.0262 USDT |
0.0286 USDT |
0.0267 USDT |
| 2025-01-07 |
0.0302 USDT |
1,000,400.0400 |
0.0303 USDT |
0.0291 USDT |
0.0306 USDT |
0.0292 USDT |
| 2025-01-06 |
0.0299 USDT |
1,767,510.2800 |
0.0297 USDT |
0.0295 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-01-05 |
0.0300 USDT |
1,178,567.9700 |
0.0302 USDT |
0.0295 USDT |
0.0306 USDT |
0.0297 USDT |
| 2025-01-04 |
0.0296 USDT |
1,281,902.1600 |
0.0295 USDT |
0.0290 USDT |
0.0304 USDT |
0.0302 USDT |
| 2025-01-03 |
0.0298 USDT |
1,051,084.3500 |
0.0302 USDT |
0.0291 USDT |
0.0303 USDT |
0.0300 USDT |
| 2025-01-02 |
0.0312 USDT |
1,667,478.4200 |
0.0314 USDT |
0.0305 USDT |
0.0320 USDT |
0.0307 USDT |
| 2025-01-01 |
0.0315 USDT |
2,593,073.7200 |
0.0312 USDT |
0.0310 USDT |
0.0329 USDT |
0.0314 USDT |
| 2024-12-31 |
0.0311 USDT |
5,969,756.0900 |
0.0309 USDT |
0.0302 USDT |
0.0332 USDT |
0.0308 USDT |
| 2024-12-30 |
0.0316 USDT |
4,786,138.6300 |
0.0304 USDT |
0.0304 USDT |
0.0332 USDT |
0.0326 USDT |
| 2024-12-29 |
0.0311 USDT |
5,505,251.5800 |
0.0292 USDT |
0.0289 USDT |
0.0341 USDT |
0.0305 USDT |
| 2024-12-28 |
0.0282 USDT |
4,309,161.9700 |
0.0282 USDT |
0.0276 USDT |
0.0290 USDT |
0.0289 USDT |
| 2024-12-27 |
0.0280 USDT |
4,460,045.0100 |
0.0274 USDT |
0.0268 USDT |
0.0290 USDT |
0.0283 USDT |
| 2024-12-26 |
0.0280 USDT |
2,456,893.7900 |
0.0292 USDT |
0.0268 USDT |
0.0294 USDT |
0.0269 USDT |
| 2024-12-25 |
0.0289 USDT |
2,185,081.6200 |
0.0299 USDT |
0.0281 USDT |
0.0306 USDT |
0.0290 USDT |
| 2024-12-24 |
0.0297 USDT |
2,875,304.5000 |
0.0299 USDT |
0.0282 USDT |
0.0312 USDT |
0.0294 USDT |
| 2024-12-23 |
0.0297 USDT |
1,395,787.4500 |
0.0292 USDT |
0.0285 USDT |
0.0304 USDT |
0.0298 USDT |
| 2024-12-22 |
0.0294 USDT |
2,114,445.7000 |
0.0297 USDT |
0.0285 USDT |
0.0302 USDT |
0.0288 USDT |
| 2024-12-21 |
0.0298 USDT |
1,598,128.3500 |
0.0298 USDT |
0.0293 USDT |
0.0304 USDT |
0.0296 USDT |
| 2024-12-20 |
0.0302 USDT |
4,182,001.6900 |
0.0318 USDT |
0.0266 USDT |
0.0325 USDT |
0.0291 USDT |
| 2024-12-19 |
0.0313 USDT |
7,176,357.5000 |
0.0316 USDT |
0.0294 USDT |
0.0322 USDT |
0.0301 USDT |
| 2024-12-18 |
0.0346 USDT |
3,697,623.0800 |
0.0348 USDT |
0.0322 USDT |
0.0355 USDT |
0.0326 USDT |
| 2024-12-17 |
0.0356 USDT |
784,252.5600 |
0.0354 USDT |
0.0349 USDT |
0.0366 USDT |
0.0351 USDT |
| 2024-12-16 |
0.0356 USDT |
778,307.8700 |
0.0360 USDT |
0.0348 USDT |
0.0367 USDT |
0.0355 USDT |
| 2024-12-15 |
0.0357 USDT |
731,412.4100 |
0.0356 USDT |
0.0351 USDT |
0.0366 USDT |
0.0356 USDT |
| 2024-12-14 |
0.0369 USDT |
1,015,588.3000 |
0.0373 USDT |
0.0354 USDT |
0.0393 USDT |
0.0356 USDT |
| 2024-12-13 |
0.0352 USDT |
963,972.1100 |
0.0350 USDT |
0.0345 USDT |
0.0366 USDT |
0.0364 USDT |
| 2024-12-12 |
0.0355 USDT |
1,136,982.0100 |
0.0363 USDT |
0.0345 USDT |
0.0373 USDT |
0.0355 USDT |
| 2024-12-11 |
0.0345 USDT |
669,938.7400 |
0.0333 USDT |
0.0322 USDT |
0.0365 USDT |
0.0362 USDT |
| 2024-12-10 |
0.0353 USDT |
1,070,742.1600 |
0.0371 USDT |
0.0325 USDT |
0.0374 USDT |
0.0330 USDT |
| 2024-12-09 |
0.0383 USDT |
1,490,883.6900 |
0.0391 USDT |
0.0372 USDT |
0.0398 USDT |
0.0374 USDT |
| 2024-12-08 |
0.0378 USDT |
1,131,466.0300 |
0.0375 USDT |
0.0366 USDT |
0.0392 USDT |
0.0384 USDT |
| 2024-12-07 |
0.0377 USDT |
1,116,926.7000 |
0.0378 USDT |
0.0365 USDT |
0.0396 USDT |
0.0374 USDT |
| 2024-12-06 |
0.0376 USDT |
2,205,496.8900 |
0.0374 USDT |
0.0360 USDT |
0.0395 USDT |
0.0377 USDT |
| 2024-12-05 |
0.0402 USDT |
2,365,709.8600 |
0.0398 USDT |
0.0362 USDT |
0.0432 USDT |
0.0372 USDT |