Identifier on Kucoin: SPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
0.0185 USDT |
56,623,807.4736 SPA |
0.0180 USDT |
0.0174 USDT |
0.0206 USDT |
0.0176 USDT |
| 2024-03-09 |
0.0180 USDT |
61,278,126.5360 SPA |
0.0172 USDT |
0.0161 USDT |
0.0212 USDT |
0.0179 USDT |
| 2024-03-08 |
0.0168 USDT |
55,135,843.5234 SPA |
0.0171 USDT |
0.0160 USDT |
0.0182 USDT |
0.0170 USDT |
| 2024-03-07 |
0.0183 USDT |
78,723,624.1099 SPA |
0.0215 USDT |
0.0161 USDT |
0.0217 USDT |
0.0176 USDT |
| 2024-03-06 |
0.0186 USDT |
252,615,110.1947 SPA |
0.0142 USDT |
0.0133 USDT |
0.0228 USDT |
0.0201 USDT |
| 2024-03-05 |
0.0131 USDT |
194,919,471.1024 SPA |
0.0103 USDT |
0.0100 USDT |
0.0155 USDT |
0.0127 USDT |
| 2024-03-04 |
0.0105 USDT |
33,140,508.4634 SPA |
0.0106 USDT |
0.0100 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-03-03 |
0.0108 USDT |
38,941,367.5385 SPA |
0.0106 USDT |
0.0104 USDT |
0.0113 USDT |
0.0104 USDT |
| 2024-03-02 |
0.0111 USDT |
30,198,585.7557 SPA |
0.0109 USDT |
0.0107 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-03-01 |
0.0109 USDT |
19,880,109.5359 SPA |
0.0112 USDT |
0.0105 USDT |
0.0115 USDT |
0.0107 USDT |
| 2024-02-29 |
0.0114 USDT |
20,628,395.5373 SPA |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2024-02-28 |
0.0118 USDT |
16,715,920.9821 SPA |
0.0122 USDT |
0.0116 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-02-27 |
0.0121 USDT |
40,737,875.7357 SPA |
0.0124 USDT |
0.0117 USDT |
0.0129 USDT |
0.0125 USDT |
| 2024-02-26 |
0.0122 USDT |
58,427,687.7795 SPA |
0.0118 USDT |
0.0115 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-02-25 |
0.0120 USDT |
57,040,053.0211 SPA |
0.0116 USDT |
0.0114 USDT |
0.0129 USDT |
0.0118 USDT |
| 2024-02-24 |
0.0113 USDT |
36,520,547.7939 SPA |
0.0117 USDT |
0.0109 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-02-23 |
0.0126 USDT |
112,365,115.5431 SPA |
0.0117 USDT |
0.0115 USDT |
0.0143 USDT |
0.0119 USDT |
| 2024-02-22 |
0.0109 USDT |
22,971,683.0426 SPA |
0.0105 USDT |
0.0103 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-02-21 |
0.0108 USDT |
24,603,422.6338 SPA |
0.0114 USDT |
0.0099 USDT |
0.0116 USDT |
0.0102 USDT |
| 2024-02-20 |
0.0113 USDT |
21,507,136.0848 SPA |
0.0115 USDT |
0.0107 USDT |
0.0118 USDT |
0.0115 USDT |
| 2024-02-19 |
0.0116 USDT |
35,696,594.0431 SPA |
0.0111 USDT |
0.0109 USDT |
0.0123 USDT |
0.0115 USDT |
| 2024-02-18 |
0.0113 USDT |
38,495,972.8528 SPA |
0.0116 USDT |
0.0105 USDT |
0.0122 USDT |
0.0115 USDT |
| 2024-02-17 |
0.0117 USDT |
65,002,788.7914 SPA |
0.0118 USDT |
0.0106 USDT |
0.0128 USDT |
0.0112 USDT |
| 2024-02-16 |
0.0107 USDT |
39,984,390.4775 SPA |
0.0102 USDT |
0.0096 USDT |
0.0119 USDT |
0.0107 USDT |
| 2024-02-15 |
0.0107 USDT |
16,803,722.1128 SPA |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-02-14 |
0.0111 USDT |
32,548,286.6271 SPA |
0.0111 USDT |
0.0104 USDT |
0.0119 USDT |
0.0109 USDT |
| 2024-02-13 |
0.0116 USDT |
66,636,532.3236 SPA |
0.0129 USDT |
0.0106 USDT |
0.0135 USDT |
0.0108 USDT |
| 2024-02-12 |
0.0116 USDT |
164,170,517.5626 SPA |
0.0087 USDT |
0.0087 USDT |
0.0140 USDT |
0.0113 USDT |
| 2024-02-11 |
0.0088 USDT |
22,353,620.1126 SPA |
0.0088 USDT |
0.0085 USDT |
0.0091 USDT |
0.0087 USDT |
| 2024-02-10 |
0.0092 USDT |
37,555,824.1804 SPA |
0.0094 USDT |
0.0087 USDT |
0.0098 USDT |
0.0090 USDT |
| 2024-02-09 |
0.0091 USDT |
55,388,528.2216 SPA |
0.0092 USDT |
0.0085 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-02-08 |
0.0093 USDT |
51,940,550.1383 SPA |
0.0104 USDT |
0.0087 USDT |
0.0104 USDT |
0.0090 USDT |
| 2024-02-07 |
0.0102 USDT |
132,315,065.5907 SPA |
0.0126 USDT |
0.0090 USDT |
0.0127 USDT |
0.0103 USDT |
| 2024-02-06 |
0.0124 USDT |
217,697,070.2712 SPA |
0.0110 USDT |
0.0098 USDT |
0.0148 USDT |
0.0128 USDT |