Identifier on Kucoin: SPX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.6828 USDT |
498,045.2300 SPX |
0.6772 USDT |
0.6564 USDT |
0.7160 USDT |
0.6697 USDT |
| 2025-12-04 |
0.7224 USDT |
294,433.1900 SPX |
0.7241 USDT |
0.7038 USDT |
0.7422 USDT |
0.7079 USDT |
| 2025-12-03 |
0.7099 USDT |
1,761,932.2000 SPX |
0.6994 USDT |
0.6877 USDT |
0.7374 USDT |
0.7056 USDT |
| 2025-12-02 |
0.6829 USDT |
1,756,439.3900 SPX |
0.6138 USDT |
0.6063 USDT |
0.7423 USDT |
0.7068 USDT |
| 2025-12-01 |
0.6069 USDT |
2,563,579.7200 SPX |
0.6721 USDT |
0.5802 USDT |
0.6743 USDT |
0.6087 USDT |
| 2025-11-30 |
0.6922 USDT |
935,787.1600 SPX |
0.6664 USDT |
0.6611 USDT |
0.7261 USDT |
0.7057 USDT |
| 2025-11-29 |
0.6772 USDT |
429,121.4600 SPX |
0.6935 USDT |
0.6575 USDT |
0.7001 USDT |
0.6728 USDT |
| 2025-11-28 |
0.7103 USDT |
1,171,026.5800 SPX |
0.7077 USDT |
0.6811 USDT |
0.7481 USDT |
0.7026 USDT |
| 2025-11-27 |
0.7291 USDT |
819,145.1500 SPX |
0.7173 USDT |
0.7056 USDT |
0.7516 USDT |
0.7138 USDT |
| 2025-11-26 |
0.6479 USDT |
1,473,823.4300 SPX |
0.6168 USDT |
0.6137 USDT |
0.6836 USDT |
0.6800 USDT |
| 2025-11-25 |
0.5719 USDT |
1,269,969.1100 SPX |
0.5783 USDT |
0.5337 USDT |
0.6150 USDT |
0.5876 USDT |
| 2025-11-24 |
0.5108 USDT |
1,593,771.4700 SPX |
0.5043 USDT |
0.4878 USDT |
0.5402 USDT |
0.5384 USDT |
| 2025-11-23 |
0.4885 USDT |
1,628,085.7600 SPX |
0.4611 USDT |
0.4517 USDT |
0.5128 USDT |
0.5043 USDT |
| 2025-11-22 |
0.4483 USDT |
494,779.7000 SPX |
0.4634 USDT |
0.4346 USDT |
0.4704 USDT |
0.4452 USDT |
| 2025-11-21 |
0.4687 USDT |
3,002,599.6500 SPX |
0.5002 USDT |
0.4368 USDT |
0.5114 USDT |
0.4591 USDT |
| 2025-11-20 |
0.5542 USDT |
1,557,737.4300 SPX |
0.5826 USDT |
0.5087 USDT |
0.5920 USDT |
0.5181 USDT |
| 2025-11-19 |
0.5300 USDT |
3,416,265.3200 SPX |
0.5432 USDT |
0.4740 USDT |
0.5844 USDT |
0.5794 USDT |
| 2025-11-18 |
0.4830 USDT |
1,307,621.2000 SPX |
0.4616 USDT |
0.4506 USDT |
0.5074 USDT |
0.4939 USDT |
| 2025-11-17 |
0.4796 USDT |
1,738,673.5000 SPX |
0.4902 USDT |
0.4480 USDT |
0.5159 USDT |
0.4586 USDT |
| 2025-11-16 |
0.4945 USDT |
1,532,510.3200 SPX |
0.5143 USDT |
0.4658 USDT |
0.5369 USDT |
0.4907 USDT |
| 2025-11-15 |
0.5251 USDT |
1,262,696.6300 SPX |
0.5147 USDT |
0.5098 USDT |
0.5455 USDT |
0.5314 USDT |
| 2025-11-14 |
0.5530 USDT |
2,494,275.8500 SPX |
0.6148 USDT |
0.5193 USDT |
0.6165 USDT |
0.5258 USDT |
| 2025-11-13 |
0.6322 USDT |
1,483,520.6200 SPX |
0.6462 USDT |
0.5843 USDT |
0.6718 USDT |
0.6043 USDT |
| 2025-11-12 |
0.6657 USDT |
1,059,144.7000 SPX |
0.6630 USDT |
0.6248 USDT |
0.7125 USDT |
0.6528 USDT |
| 2025-11-11 |
0.6989 USDT |
997,103.2000 SPX |
0.7239 USDT |
0.6708 USDT |
0.7551 USDT |
0.6900 USDT |
| 2025-11-10 |
0.7309 USDT |
1,044,536.3200 SPX |
0.7134 USDT |
0.7015 USDT |
0.7531 USDT |
0.7235 USDT |
| 2025-11-09 |
0.6808 USDT |
2,856,736.7200 SPX |
0.6673 USDT |
0.6355 USDT |
0.7451 USDT |
0.7051 USDT |
| 2025-11-08 |
0.6749 USDT |
806,555.8000 SPX |
0.7206 USDT |
0.6378 USDT |
0.7328 USDT |
0.6590 USDT |
| 2025-11-07 |
0.6430 USDT |
774,438.2000 SPX |
0.6377 USDT |
0.6039 USDT |
0.6774 USDT |
0.6468 USDT |
| 2025-11-06 |
0.6826 USDT |
320,700.9000 SPX |
0.6934 USDT |
0.6662 USDT |
0.6976 USDT |
0.6753 USDT |
| 2025-11-05 |
0.6753 USDT |
1,702,832.0700 SPX |
0.6417 USDT |
0.5960 USDT |
0.7223 USDT |
0.7062 USDT |
| 2025-11-04 |
0.6507 USDT |
2,316,584.6900 SPX |
0.7294 USDT |
0.5916 USDT |
0.7476 USDT |
0.6192 USDT |
| 2025-11-03 |
0.7669 USDT |
1,854,938.3000 SPX |
0.8754 USDT |
0.7053 USDT |
0.8771 USDT |
0.7176 USDT |
| 2025-11-02 |
0.8784 USDT |
603,410.1200 SPX |
0.9057 USDT |
0.8390 USDT |
0.9288 USDT |
0.8677 USDT |
| 2025-11-01 |
0.8577 USDT |
629,798.0000 SPX |
0.8484 USDT |
0.8258 USDT |
0.8858 USDT |
0.8782 USDT |
| 2025-10-31 |
0.8968 USDT |
423,021.2800 SPX |
0.8928 USDT |
0.8582 USDT |
0.9174 USDT |
0.8646 USDT |
| 2025-10-30 |
0.9495 USDT |
1,260,174.4600 SPX |
1.0213 USDT |
0.8579 USDT |
1.0499 USDT |
0.8892 USDT |
| 2025-10-29 |
1.0124 USDT |
164,136.9300 SPX |
1.0161 USDT |
1.0026 USDT |
1.0462 USDT |
1.0440 USDT |
| 2025-10-28 |
1.0492 USDT |
724,718.4016 SPX |
1.0535 USDT |
0.9817 USDT |
1.1093 USDT |
1.0140 USDT |
| 2025-10-27 |
1.1148 USDT |
1,610,310.7200 SPX |
1.1251 USDT |
1.0492 USDT |
1.1812 USDT |
1.0492 USDT |
| 2025-10-26 |
1.1119 USDT |
977,242.1100 SPX |
1.0463 USDT |
1.0041 USDT |
1.1691 USDT |
1.1337 USDT |
| 2025-10-25 |
1.0219 USDT |
538,378.0100 SPX |
1.0414 USDT |
0.9974 USDT |
1.0414 USDT |
1.0263 USDT |
| 2025-10-24 |
1.0085 USDT |
954,863.1400 SPX |
0.9764 USDT |
0.9715 USDT |
1.0652 USDT |
0.9994 USDT |
| 2025-10-23 |
0.9289 USDT |
509,609.5600 SPX |
0.8943 USDT |
0.8833 USDT |
0.9687 USDT |
0.9582 USDT |
| 2025-10-22 |
0.9662 USDT |
599,789.3500 SPX |
0.9885 USDT |
0.9404 USDT |
1.0008 USDT |
0.9792 USDT |
| 2025-10-21 |
1.0300 USDT |
983,361.8200 SPX |
1.0308 USDT |
0.9634 USDT |
1.1100 USDT |
1.0717 USDT |
| 2025-10-20 |
1.0415 USDT |
848,877.7800 SPX |
1.0191 USDT |
0.9805 USDT |
1.1051 USDT |
1.0278 USDT |
| 2025-10-19 |
0.9788 USDT |
1,026,612.8800 SPX |
0.9561 USDT |
0.9172 USDT |
1.0511 USDT |
1.0244 USDT |
| 2025-10-18 |
0.9586 USDT |
364,058.8700 SPX |
0.9836 USDT |
0.9271 USDT |
0.9942 USDT |
0.9623 USDT |
| 2025-10-17 |
0.9802 USDT |
1,817,141.6300 SPX |
1.0528 USDT |
0.9398 USDT |
1.0758 USDT |
0.9857 USDT |