Identifier on Kucoin: SPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.0151 USDT |
24,601.0459 SPA |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-04-28 |
0.0153 USDT |
975,313.1335 SPA |
0.0151 USDT |
0.0151 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-04-27 |
0.0151 USDT |
4,731,543.1496 SPA |
0.0158 USDT |
0.0147 USDT |
0.0158 USDT |
0.0150 USDT |
| 2024-04-26 |
0.0160 USDT |
3,181,670.9567 SPA |
0.0166 USDT |
0.0155 USDT |
0.0167 USDT |
0.0155 USDT |
| 2024-04-25 |
0.0166 USDT |
3,045,721.1850 SPA |
0.0169 USDT |
0.0161 USDT |
0.0171 USDT |
0.0167 USDT |
| 2024-04-24 |
0.0175 USDT |
12,191,485.9797 SPA |
0.0169 USDT |
0.0164 USDT |
0.0192 USDT |
0.0167 USDT |
| 2024-04-23 |
0.0173 USDT |
7,462,301.5503 SPA |
0.0174 USDT |
0.0167 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-04-22 |
0.0178 USDT |
6,500,478.6391 SPA |
0.0173 USDT |
0.0169 USDT |
0.0190 USDT |
0.0178 USDT |
| 2024-04-21 |
0.0176 USDT |
15,027,832.0905 SPA |
0.0164 USDT |
0.0158 USDT |
0.0194 USDT |
0.0178 USDT |
| 2024-04-20 |
0.0157 USDT |
5,129,249.4014 SPA |
0.0157 USDT |
0.0149 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-04-19 |
0.0155 USDT |
16,497,580.5640 SPA |
0.0156 USDT |
0.0140 USDT |
0.0173 USDT |
0.0160 USDT |
| 2024-04-18 |
0.0153 USDT |
11,524,723.6013 SPA |
0.0139 USDT |
0.0139 USDT |
0.0166 USDT |
0.0154 USDT |
| 2024-04-17 |
0.0144 USDT |
7,709,590.5693 SPA |
0.0151 USDT |
0.0135 USDT |
0.0154 USDT |
0.0143 USDT |
| 2024-04-16 |
0.0145 USDT |
11,551,113.0907 SPA |
0.0154 USDT |
0.0140 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-04-15 |
0.0158 USDT |
10,765,239.3489 SPA |
0.0166 USDT |
0.0148 USDT |
0.0170 USDT |
0.0153 USDT |
| 2024-04-14 |
0.0158 USDT |
9,895,348.7050 SPA |
0.0160 USDT |
0.0152 USDT |
0.0168 USDT |
0.0155 USDT |
| 2024-04-13 |
0.0160 USDT |
20,132,500.6255 SPA |
0.0175 USDT |
0.0133 USDT |
0.0181 USDT |
0.0139 USDT |
| 2024-04-12 |
0.0189 USDT |
7,854,090.3260 SPA |
0.0204 USDT |
0.0169 USDT |
0.0207 USDT |
0.0173 USDT |
| 2024-04-11 |
0.0205 USDT |
12,929,841.6008 SPA |
0.0210 USDT |
0.0196 USDT |
0.0216 USDT |
0.0202 USDT |
| 2024-04-10 |
0.0190 USDT |
14,354,651.0895 SPA |
0.0182 USDT |
0.0178 USDT |
0.0211 USDT |
0.0202 USDT |
| 2024-04-09 |
0.0194 USDT |
13,421,119.7294 SPA |
0.0188 USDT |
0.0181 USDT |
0.0208 USDT |
0.0186 USDT |
| 2024-04-08 |
0.0190 USDT |
4,799,602.6410 SPA |
0.0187 USDT |
0.0183 USDT |
0.0195 USDT |
0.0187 USDT |
| 2024-04-07 |
0.0189 USDT |
7,562,703.8785 SPA |
0.0193 USDT |
0.0184 USDT |
0.0195 USDT |
0.0188 USDT |
| 2024-04-06 |
0.0196 USDT |
10,258,859.9589 SPA |
0.0185 USDT |
0.0184 USDT |
0.0209 USDT |
0.0190 USDT |
| 2024-04-05 |
0.0195 USDT |
19,831,869.9636 SPA |
0.0195 USDT |
0.0183 USDT |
0.0217 USDT |
0.0185 USDT |
| 2024-04-04 |
0.0176 USDT |
10,680,025.3163 SPA |
0.0176 USDT |
0.0166 USDT |
0.0191 USDT |
0.0178 USDT |
| 2024-04-03 |
0.0175 USDT |
6,266,220.0994 SPA |
0.0180 USDT |
0.0166 USDT |
0.0182 USDT |
0.0166 USDT |
| 2024-04-02 |
0.0181 USDT |
23,834,143.2956 SPA |
0.0195 USDT |
0.0170 USDT |
0.0196 USDT |
0.0179 USDT |
| 2024-04-01 |
0.0199 USDT |
28,719,273.8176 SPA |
0.0207 USDT |
0.0187 USDT |
0.0212 USDT |
0.0197 USDT |
| 2024-03-31 |
0.0231 USDT |
78,509,790.6834 SPA |
0.0208 USDT |
0.0195 USDT |
0.0271 USDT |
0.0220 USDT |
| 2024-03-30 |
0.0190 USDT |
62,188,550.1792 SPA |
0.0168 USDT |
0.0163 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-03-29 |
0.0174 USDT |
24,554,351.0667 SPA |
0.0162 USDT |
0.0156 USDT |
0.0193 USDT |
0.0173 USDT |
| 2024-03-28 |
0.0157 USDT |
17,924,775.7687 SPA |
0.0157 USDT |
0.0148 USDT |
0.0164 USDT |
0.0161 USDT |
| 2024-03-27 |
0.0158 USDT |
12,131,501.3494 SPA |
0.0161 USDT |
0.0151 USDT |
0.0165 USDT |
0.0156 USDT |
| 2024-03-26 |
0.0160 USDT |
16,529,606.7619 SPA |
0.0160 USDT |
0.0153 USDT |
0.0166 USDT |
0.0160 USDT |
| 2024-03-25 |
0.0167 USDT |
8,990,959.8200 SPA |
0.0164 USDT |
0.0163 USDT |
0.0172 USDT |
0.0167 USDT |
| 2024-03-24 |
0.0163 USDT |
8,707,316.4585 SPA |
0.0167 USDT |
0.0159 USDT |
0.0168 USDT |
0.0161 USDT |
| 2024-03-23 |
0.0162 USDT |
9,608,411.5270 SPA |
0.0160 USDT |
0.0155 USDT |
0.0169 USDT |
0.0166 USDT |
| 2024-03-22 |
0.0155 USDT |
5,062,861.3354 SPA |
0.0155 USDT |
0.0150 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-03-21 |
0.0159 USDT |
14,079,101.9998 SPA |
0.0155 USDT |
0.0153 USDT |
0.0167 USDT |
0.0155 USDT |
| 2024-03-20 |
0.0149 USDT |
24,027,565.2287 SPA |
0.0152 USDT |
0.0136 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-03-19 |
0.0163 USDT |
22,204,150.5545 SPA |
0.0175 USDT |
0.0155 USDT |
0.0176 USDT |
0.0156 USDT |
| 2024-03-18 |
0.0182 USDT |
24,863,860.0119 SPA |
0.0179 USDT |
0.0169 USDT |
0.0199 USDT |
0.0172 USDT |
| 2024-03-17 |
0.0173 USDT |
16,119,730.6451 SPA |
0.0172 USDT |
0.0168 USDT |
0.0179 USDT |
0.0174 USDT |
| 2024-03-16 |
0.0187 USDT |
23,594,594.2057 SPA |
0.0185 USDT |
0.0172 USDT |
0.0205 USDT |
0.0175 USDT |
| 2024-03-15 |
0.0179 USDT |
30,055,932.9502 SPA |
0.0184 USDT |
0.0170 USDT |
0.0194 USDT |
0.0180 USDT |
| 2024-03-14 |
0.0196 USDT |
36,291,115.3007 SPA |
0.0194 USDT |
0.0178 USDT |
0.0223 USDT |
0.0183 USDT |
| 2024-03-13 |
0.0196 USDT |
63,169,457.3710 SPA |
0.0170 USDT |
0.0166 USDT |
0.0221 USDT |
0.0193 USDT |
| 2024-03-12 |
0.0170 USDT |
15,994,652.8980 SPA |
0.0172 USDT |
0.0165 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-03-11 |
0.0176 USDT |
17,268,526.2815 SPA |
0.0172 USDT |
0.0169 USDT |
0.0184 USDT |
0.0170 USDT |