Identifier on Kucoin: SIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0108 USDT |
17,252,533.0287 SIN |
0.0111 USDT |
0.0106 USDT |
0.0112 USDT |
0.0108 USDT |
| 2024-03-28 |
0.0110 USDT |
9,564,056.6813 SIN |
0.0109 USDT |
0.0107 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-03-27 |
0.0110 USDT |
15,965,688.5295 SIN |
0.0110 USDT |
0.0104 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-03-26 |
0.0117 USDT |
16,151,253.7014 SIN |
0.0124 USDT |
0.0099 USDT |
0.0130 USDT |
0.0108 USDT |
| 2024-03-25 |
0.0117 USDT |
18,094,724.5785 SIN |
0.0113 USDT |
0.0112 USDT |
0.0134 USDT |
0.0124 USDT |
| 2024-03-24 |
0.0113 USDT |
15,290,547.3939 SIN |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2024-03-23 |
0.0115 USDT |
14,815,180.8573 SIN |
0.0114 USDT |
0.0113 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-03-22 |
0.0117 USDT |
14,663,539.4861 SIN |
0.0118 USDT |
0.0114 USDT |
0.0121 USDT |
0.0114 USDT |
| 2024-03-21 |
0.0126 USDT |
12,533,753.7116 SIN |
0.0129 USDT |
0.0118 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-03-20 |
0.0121 USDT |
12,866,021.2111 SIN |
0.0118 USDT |
0.0114 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-03-19 |
0.0120 USDT |
15,945,057.4686 SIN |
0.0126 USDT |
0.0113 USDT |
0.0128 USDT |
0.0120 USDT |
| 2024-03-18 |
0.0138 USDT |
10,354,290.7939 SIN |
0.0134 USDT |
0.0130 USDT |
0.0148 USDT |
0.0130 USDT |
| 2024-03-17 |
0.0144 USDT |
10,317,274.6647 SIN |
0.0146 USDT |
0.0133 USDT |
0.0152 USDT |
0.0134 USDT |
| 2024-03-16 |
0.0143 USDT |
12,861,300.9377 SIN |
0.0146 USDT |
0.0131 USDT |
0.0155 USDT |
0.0147 USDT |
| 2024-03-15 |
0.0143 USDT |
11,494,690.1927 SIN |
0.0152 USDT |
0.0135 USDT |
0.0152 USDT |
0.0147 USDT |
| 2024-03-14 |
0.0156 USDT |
10,061,988.8397 SIN |
0.0168 USDT |
0.0140 USDT |
0.0168 USDT |
0.0142 USDT |
| 2024-03-13 |
0.0173 USDT |
10,138,423.3637 SIN |
0.0167 USDT |
0.0166 USDT |
0.0186 USDT |
0.0168 USDT |
| 2024-03-12 |
0.0178 USDT |
5,593,860.6712 SIN |
0.0186 USDT |
0.0165 USDT |
0.0191 USDT |
0.0169 USDT |
| 2024-03-11 |
0.0174 USDT |
9,115,272.3762 SIN |
0.0173 USDT |
0.0163 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-03-10 |
0.0169 USDT |
12,701,172.6110 SIN |
0.0162 USDT |
0.0158 USDT |
0.0181 USDT |
0.0170 USDT |
| 2024-03-09 |
0.0163 USDT |
10,197,638.9278 SIN |
0.0154 USDT |
0.0153 USDT |
0.0174 USDT |
0.0158 USDT |
| 2024-03-08 |
0.0163 USDT |
13,351,014.0406 SIN |
0.0171 USDT |
0.0147 USDT |
0.0185 USDT |
0.0154 USDT |
| 2024-03-07 |
0.0161 USDT |
19,481,440.1686 SIN |
0.0152 USDT |
0.0140 USDT |
0.0176 USDT |
0.0165 USDT |
| 2024-03-06 |
0.0146 USDT |
20,605,060.7053 SIN |
0.0136 USDT |
0.0129 USDT |
0.0168 USDT |
0.0161 USDT |
| 2024-03-05 |
0.0124 USDT |
18,178,041.6332 SIN |
0.0114 USDT |
0.0108 USDT |
0.0139 USDT |
0.0131 USDT |
| 2024-03-04 |
0.0115 USDT |
12,941,573.5999 SIN |
0.0115 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-03-03 |
0.0118 USDT |
16,173,473.0198 SIN |
0.0122 USDT |
0.0114 USDT |
0.0124 USDT |
0.0115 USDT |
| 2024-03-02 |
0.0120 USDT |
10,937,878.1152 SIN |
0.0123 USDT |
0.0114 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-03-01 |
0.0122 USDT |
11,210,506.2703 SIN |
0.0117 USDT |
0.0116 USDT |
0.0137 USDT |
0.0123 USDT |
| 2024-02-29 |
0.0116 USDT |
11,540,958.5925 SIN |
0.0113 USDT |
0.0111 USDT |
0.0130 USDT |
0.0116 USDT |
| 2024-02-28 |
0.0116 USDT |
10,324,603.1442 SIN |
0.0110 USDT |
0.0109 USDT |
0.0123 USDT |
0.0114 USDT |
| 2024-02-27 |
0.0115 USDT |
13,997,551.4111 SIN |
0.0120 USDT |
0.0106 USDT |
0.0126 USDT |
0.0109 USDT |
| 2024-02-26 |
0.0125 USDT |
13,791,015.1730 SIN |
0.0131 USDT |
0.0118 USDT |
0.0134 USDT |
0.0120 USDT |
| 2024-02-25 |
0.0136 USDT |
10,669,431.7258 SIN |
0.0133 USDT |
0.0133 USDT |
0.0147 USDT |
0.0135 USDT |
| 2024-02-24 |
0.0131 USDT |
9,686,151.9972 SIN |
0.0129 USDT |
0.0129 USDT |
0.0135 USDT |
0.0135 USDT |
| 2024-02-23 |
0.0118 USDT |
14,208,032.8777 SIN |
0.0119 USDT |
0.0115 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-02-22 |
0.0117 USDT |
13,926,814.9429 SIN |
0.0110 USDT |
0.0110 USDT |
0.0126 USDT |
0.0119 USDT |
| 2024-02-21 |
0.0112 USDT |
13,595,561.4753 SIN |
0.0117 USDT |
0.0107 USDT |
0.0118 USDT |
0.0110 USDT |
| 2024-02-20 |
0.0122 USDT |
12,402,596.2274 SIN |
0.0120 USDT |
0.0115 USDT |
0.0130 USDT |
0.0118 USDT |
| 2024-02-19 |
0.0120 USDT |
30,425,322.2800 SIN |
0.0120 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-02-18 |
0.0118 USDT |
13,685,661.5245 SIN |
0.0110 USDT |
0.0108 USDT |
0.0135 USDT |
0.0121 USDT |
| 2024-02-17 |
0.0111 USDT |
17,445,674.0665 SIN |
0.0118 USDT |
0.0109 USDT |
0.0118 USDT |
0.0110 USDT |
| 2024-02-16 |
0.0112 USDT |
23,496,072.5124 SIN |
0.0094 USDT |
0.0093 USDT |
0.0136 USDT |
0.0118 USDT |
| 2024-02-15 |
0.0091 USDT |
12,612,701.3508 SIN |
0.0090 USDT |
0.0090 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-02-14 |
0.0089 USDT |
19,857,813.2212 SIN |
0.0090 USDT |
0.0087 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-02-13 |
0.0091 USDT |
18,569,921.0787 SIN |
0.0092 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-02-12 |
0.0094 USDT |
27,662,385.3755 SIN |
0.0086 USDT |
0.0083 USDT |
0.0113 USDT |
0.0094 USDT |
| 2024-02-11 |
0.0075 USDT |
14,560,206.4639 SIN |
0.0076 USDT |
0.0073 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-02-10 |
0.0077 USDT |
24,777,556.5918 SIN |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-02-09 |
0.0078 USDT |
23,791,868.2016 SIN |
0.0074 USDT |
0.0074 USDT |
0.0085 USDT |
0.0081 USDT |