Identifier on Kucoin: SPX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
0.5964 USDT |
5,090,445.3200 SPX |
0.5424 USDT |
0.5205 USDT |
0.6590 USDT |
0.6321 USDT |
| 2025-04-24 |
0.5082 USDT |
2,344,130.4797 SPX |
0.5191 USDT |
0.4867 USDT |
0.5289 USDT |
0.5261 USDT |
| 2025-04-23 |
0.5458 USDT |
4,177,473.2000 SPX |
0.5236 USDT |
0.5072 USDT |
0.5805 USDT |
0.5358 USDT |
| 2025-04-22 |
0.4654 USDT |
3,583,614.9000 SPX |
0.4395 USDT |
0.4224 USDT |
0.5017 USDT |
0.4848 USDT |
| 2025-04-21 |
0.4515 USDT |
3,261,110.9600 SPX |
0.4255 USDT |
0.4247 USDT |
0.4700 USDT |
0.4420 USDT |
| 2025-04-20 |
0.4301 USDT |
1,676,567.3700 SPX |
0.4322 USDT |
0.4097 USDT |
0.4485 USDT |
0.4192 USDT |
| 2025-04-19 |
0.4386 USDT |
1,091,978.3300 SPX |
0.4262 USDT |
0.4213 USDT |
0.4504 USDT |
0.4395 USDT |
| 2025-04-18 |
0.4358 USDT |
1,199,585.5566 SPX |
0.4525 USDT |
0.4229 USDT |
0.4576 USDT |
0.4345 USDT |
| 2025-04-17 |
0.4600 USDT |
2,526,059.4500 SPX |
0.4525 USDT |
0.4365 USDT |
0.4854 USDT |
0.4582 USDT |
| 2025-04-16 |
0.4547 USDT |
2,249,156.9600 SPX |
0.4503 USDT |
0.4350 USDT |
0.4821 USDT |
0.4625 USDT |
| 2025-04-15 |
0.4990 USDT |
1,899,165.0700 SPX |
0.5107 USDT |
0.4807 USDT |
0.5194 USDT |
0.4888 USDT |
| 2025-04-14 |
0.5318 USDT |
1,640,150.9300 SPX |
0.5223 USDT |
0.5022 USDT |
0.5621 USDT |
0.5527 USDT |
| 2025-04-13 |
0.5416 USDT |
2,687,554.0800 SPX |
0.5686 USDT |
0.5001 USDT |
0.5717 USDT |
0.5092 USDT |
| 2025-04-12 |
0.5242 USDT |
3,108,660.8358 SPX |
0.4930 USDT |
0.4601 USDT |
0.5982 USDT |
0.5609 USDT |
| 2025-04-11 |
0.5112 USDT |
3,453,264.6900 SPX |
0.4852 USDT |
0.4725 USDT |
0.5396 USDT |
0.5163 USDT |
| 2025-04-10 |
0.4546 USDT |
2,780,579.5200 SPX |
0.4778 USDT |
0.4366 USDT |
0.4868 USDT |
0.4701 USDT |
| 2025-04-09 |
0.4383 USDT |
7,665,177.3063 SPX |
0.3990 USDT |
0.3800 USDT |
0.5207 USDT |
0.4900 USDT |
| 2025-04-08 |
0.4420 USDT |
5,357,402.8100 SPX |
0.4820 USDT |
0.3988 USDT |
0.4992 USDT |
0.4051 USDT |
| 2025-04-07 |
0.4692 USDT |
9,922,811.4200 SPX |
0.4174 USDT |
0.3838 USDT |
0.5414 USDT |
0.4891 USDT |
| 2025-04-06 |
0.4316 USDT |
3,840,708.6065 SPX |
0.5117 USDT |
0.3912 USDT |
0.5167 USDT |
0.4070 USDT |
| 2025-04-05 |
0.5304 USDT |
1,168,645.2700 SPX |
0.5411 USDT |
0.5089 USDT |
0.5539 USDT |
0.5128 USDT |
| 2025-04-04 |
0.4834 USDT |
5,009,410.5995 SPX |
0.4683 USDT |
0.4432 USDT |
0.5601 USDT |
0.5325 USDT |
| 2025-04-03 |
0.4326 USDT |
3,356,401.1900 SPX |
0.4413 USDT |
0.4040 USDT |
0.4690 USDT |
0.4502 USDT |
| 2025-04-02 |
0.5167 USDT |
4,398,538.3496 SPX |
0.5220 USDT |
0.4571 USDT |
0.5673 USDT |
0.4652 USDT |
| 2025-04-01 |
0.5232 USDT |
4,689,114.8000 SPX |
0.4439 USDT |
0.4433 USDT |
0.5752 USDT |
0.5438 USDT |
| 2025-03-31 |
0.4421 USDT |
1,724,878.3300 SPX |
0.4391 USDT |
0.4096 USDT |
0.4650 USDT |
0.4454 USDT |
| 2025-03-30 |
0.4424 USDT |
1,128,083.9956 SPX |
0.4332 USDT |
0.4234 USDT |
0.4603 USDT |
0.4436 USDT |
| 2025-03-29 |
0.4784 USDT |
1,410,408.4100 SPX |
0.5171 USDT |
0.4470 USDT |
0.5242 USDT |
0.4522 USDT |
| 2025-03-28 |
0.5585 USDT |
1,813,881.2600 SPX |
0.6211 USDT |
0.5110 USDT |
0.6307 USDT |
0.5147 USDT |
| 2025-03-27 |
0.6053 USDT |
853,713.9600 SPX |
0.6035 USDT |
0.5916 USDT |
0.6220 USDT |
0.6126 USDT |
| 2025-03-26 |
0.6407 USDT |
1,816,199.9200 SPX |
0.6315 USDT |
0.6220 USDT |
0.6727 USDT |
0.6322 USDT |
| 2025-03-25 |
0.6130 USDT |
1,583,841.3900 SPX |
0.5971 USDT |
0.5846 USDT |
0.6453 USDT |
0.6321 USDT |
| 2025-03-24 |
0.6120 USDT |
5,547,729.7185 SPX |
0.5268 USDT |
0.5205 USDT |
0.7046 USDT |
0.5902 USDT |
| 2025-03-23 |
0.5123 USDT |
837,046.8500 SPX |
0.4903 USDT |
0.4880 USDT |
0.5290 USDT |
0.5181 USDT |
| 2025-03-22 |
0.4928 USDT |
1,522,469.9700 SPX |
0.5018 USDT |
0.4780 USDT |
0.5091 USDT |
0.4892 USDT |
| 2025-03-21 |
0.4593 USDT |
3,042,471.7000 SPX |
0.4394 USDT |
0.4255 USDT |
0.5134 USDT |
0.5083 USDT |
| 2025-03-20 |
0.4346 USDT |
2,488,142.6100 SPX |
0.4447 USDT |
0.4181 USDT |
0.4518 USDT |
0.4387 USDT |
| 2025-03-19 |
0.3922 USDT |
2,244,531.6300 SPX |
0.3718 USDT |
0.3595 USDT |
0.4202 USDT |
0.3919 USDT |
| 2025-03-18 |
0.3642 USDT |
3,139,866.8000 SPX |
0.3779 USDT |
0.3548 USDT |
0.3805 USDT |
0.3662 USDT |
| 2025-03-17 |
0.3897 USDT |
1,114,934.0100 SPX |
0.3920 USDT |
0.3719 USDT |
0.4069 USDT |
0.3720 USDT |
| 2025-03-16 |
0.4049 USDT |
2,967,797.2300 SPX |
0.4048 USDT |
0.3897 USDT |
0.4164 USDT |
0.3984 USDT |
| 2025-03-15 |
0.3879 USDT |
3,481,997.3900 SPX |
0.3518 USDT |
0.3414 USDT |
0.4257 USDT |
0.3990 USDT |
| 2025-03-14 |
0.3548 USDT |
4,748,057.8100 SPX |
0.3376 USDT |
0.3309 USDT |
0.3804 USDT |
0.3579 USDT |
| 2025-03-13 |
0.3394 USDT |
1,392,779.9000 SPX |
0.3411 USDT |
0.3291 USDT |
0.3578 USDT |
0.3561 USDT |
| 2025-03-12 |
0.3175 USDT |
10,837,980.1100 SPX |
0.3034 USDT |
0.2783 USDT |
0.3530 USDT |
0.3412 USDT |
| 2025-03-11 |
0.2774 USDT |
10,656,298.4700 SPX |
0.2943 USDT |
0.2533 USDT |
0.3004 USDT |
0.2685 USDT |
| 2025-03-10 |
0.3756 USDT |
2,972,425.1600 SPX |
0.3970 USDT |
0.3311 USDT |
0.4493 USDT |
0.3436 USDT |
| 2025-03-09 |
0.4297 USDT |
3,786,030.4300 SPX |
0.4950 USDT |
0.3823 USDT |
0.5232 USDT |
0.3952 USDT |
| 2025-03-08 |
0.4995 USDT |
2,552,753.6700 SPX |
0.4882 USDT |
0.4592 USDT |
0.5429 USDT |
0.4944 USDT |
| 2025-03-07 |
0.4892 USDT |
4,232,447.7100 SPX |
0.4785 USDT |
0.4381 USDT |
0.5315 USDT |
0.5177 USDT |