Identifier on Kucoin: SPX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.1243 USDT |
824,912.2200 SPX |
1.1297 USDT |
1.0465 USDT |
1.1843 USDT |
1.0561 USDT |
| 2025-10-15 |
1.1486 USDT |
1,307,010.0600 SPX |
1.2077 USDT |
1.1000 USDT |
1.2500 USDT |
1.1228 USDT |
| 2025-10-14 |
1.1949 USDT |
3,180,997.2200 SPX |
1.3448 USDT |
1.1242 USDT |
1.3498 USDT |
1.2119 USDT |
| 2025-10-13 |
1.2577 USDT |
1,808,650.0100 SPX |
1.3395 USDT |
1.2000 USDT |
1.3625 USDT |
1.2492 USDT |
| 2025-10-12 |
1.1491 USDT |
2,043,409.0100 SPX |
1.0483 USDT |
1.0172 USDT |
1.3462 USDT |
1.3382 USDT |
| 2025-10-11 |
1.1134 USDT |
1,744,704.8100 SPX |
1.1057 USDT |
1.0072 USDT |
1.1887 USDT |
1.0505 USDT |
| 2025-10-10 |
1.1693 USDT |
3,622,918.9437 SPX |
1.4681 USDT |
0.2641 USDT |
1.5294 USDT |
1.1441 USDT |
| 2025-10-09 |
1.4405 USDT |
1,355,821.0200 SPX |
1.5528 USDT |
1.3620 USDT |
1.5754 USDT |
1.4523 USDT |
| 2025-10-08 |
1.5294 USDT |
689,323.6300 SPX |
1.4265 USDT |
1.4265 USDT |
1.6051 USDT |
1.5230 USDT |
| 2025-10-07 |
1.4958 USDT |
1,670,371.0299 SPX |
1.5861 USDT |
1.4133 USDT |
1.5967 USDT |
1.4492 USDT |
| 2025-10-06 |
1.5978 USDT |
598,206.9700 SPX |
1.5757 USDT |
1.5498 USDT |
1.6611 USDT |
1.6542 USDT |
| 2025-10-05 |
1.5672 USDT |
1,335,842.7694 SPX |
1.4673 USDT |
1.4155 USDT |
1.6556 USDT |
1.5504 USDT |
| 2025-10-04 |
1.4198 USDT |
1,738,023.5000 SPX |
1.4040 USDT |
1.3607 USDT |
1.4766 USDT |
1.4323 USDT |
| 2025-10-03 |
1.2812 USDT |
933,087.3847 SPX |
1.2962 USDT |
1.2384 USDT |
1.3342 USDT |
1.3012 USDT |
| 2025-10-02 |
1.2278 USDT |
1,823,100.0600 SPX |
1.1181 USDT |
1.1082 USDT |
1.2949 USDT |
1.2864 USDT |
| 2025-10-01 |
1.0628 USDT |
1,434,450.1900 SPX |
0.9710 USDT |
0.9379 USDT |
1.1588 USDT |
1.1093 USDT |
| 2025-09-30 |
0.9884 USDT |
222,386.9900 SPX |
1.0011 USDT |
0.9633 USDT |
1.0123 USDT |
0.9721 USDT |
| 2025-09-29 |
0.9923 USDT |
199,655.6700 SPX |
1.0025 USDT |
0.9653 USDT |
1.0233 USDT |
1.0181 USDT |
| 2025-09-28 |
0.9664 USDT |
298,801.9100 SPX |
0.9579 USDT |
0.9370 USDT |
1.0014 USDT |
0.9988 USDT |
| 2025-09-27 |
1.0020 USDT |
481,403.4500 SPX |
1.0200 USDT |
0.9772 USDT |
1.0267 USDT |
0.9867 USDT |
| 2025-09-26 |
0.9605 USDT |
691,063.8100 SPX |
0.9425 USDT |
0.9381 USDT |
0.9833 USDT |
0.9810 USDT |
| 2025-09-25 |
1.0043 USDT |
1,330,702.3300 SPX |
1.0637 USDT |
0.9470 USDT |
1.0652 USDT |
0.9615 USDT |
| 2025-09-24 |
1.0527 USDT |
636,320.4100 SPX |
1.0380 USDT |
0.9988 USDT |
1.0942 USDT |
1.0714 USDT |
| 2025-09-23 |
1.0630 USDT |
484,672.6800 SPX |
1.0892 USDT |
1.0342 USDT |
1.0940 USDT |
1.0624 USDT |
| 2025-09-22 |
1.0810 USDT |
1,094,391.9500 SPX |
1.1674 USDT |
0.9951 USDT |
1.1767 USDT |
1.0842 USDT |
| 2025-09-21 |
1.2096 USDT |
659,185.7475 SPX |
1.2540 USDT |
1.1690 USDT |
1.2562 USDT |
1.1858 USDT |
| 2025-09-20 |
1.2309 USDT |
1,027,314.0600 SPX |
1.2470 USDT |
1.1817 USDT |
1.2636 USDT |
1.2445 USDT |
| 2025-09-19 |
1.3827 USDT |
170,286.8200 SPX |
1.4275 USDT |
1.3346 USDT |
1.4436 USDT |
1.3375 USDT |
| 2025-09-18 |
1.4437 USDT |
1,013,908.9300 SPX |
1.4655 USDT |
1.4123 USDT |
1.4824 USDT |
1.4312 USDT |
| 2025-09-17 |
1.3270 USDT |
1,215,945.1238 SPX |
1.3077 USDT |
1.2587 USDT |
1.4766 USDT |
1.4700 USDT |
| 2025-09-16 |
1.2763 USDT |
381,068.6100 SPX |
1.2993 USDT |
1.2366 USDT |
1.3059 USDT |
1.3046 USDT |
| 2025-09-15 |
1.3010 USDT |
557,988.5900 SPX |
1.3529 USDT |
1.2486 USDT |
1.3864 USDT |
1.2553 USDT |
| 2025-09-14 |
1.3877 USDT |
526,915.0400 SPX |
1.4697 USDT |
1.3356 USDT |
1.4716 USDT |
1.3796 USDT |
| 2025-09-13 |
1.4580 USDT |
729,907.1500 SPX |
1.4698 USDT |
1.4042 USDT |
1.5068 USDT |
1.4580 USDT |
| 2025-09-12 |
1.4426 USDT |
1,078,522.4113 SPX |
1.4653 USDT |
1.3853 USDT |
1.5006 USDT |
1.4657 USDT |
| 2025-09-11 |
1.4253 USDT |
532,970.5700 SPX |
1.4382 USDT |
1.3880 USDT |
1.4600 USDT |
1.4012 USDT |
| 2025-09-10 |
1.4344 USDT |
1,575,718.1503 SPX |
1.3977 USDT |
1.3679 USDT |
1.4862 USDT |
1.4191 USDT |
| 2025-09-09 |
1.3878 USDT |
1,154,807.2628 SPX |
1.3258 USDT |
1.3087 USDT |
1.4541 USDT |
1.3857 USDT |
| 2025-09-08 |
1.3249 USDT |
1,133,501.2500 SPX |
1.2941 USDT |
1.2505 USDT |
1.4149 USDT |
1.3193 USDT |
| 2025-09-07 |
1.1686 USDT |
251,009.0200 SPX |
1.1271 USDT |
1.1247 USDT |
1.1884 USDT |
1.1620 USDT |
| 2025-09-06 |
1.1411 USDT |
437,839.4800 SPX |
1.1373 USDT |
1.1121 USDT |
1.1772 USDT |
1.1192 USDT |
| 2025-09-05 |
1.1518 USDT |
745,636.4604 SPX |
1.0830 USDT |
1.0829 USDT |
1.2000 USDT |
1.1148 USDT |
| 2025-09-04 |
1.1076 USDT |
529,136.9000 SPX |
1.1595 USDT |
1.0635 USDT |
1.1717 USDT |
1.0901 USDT |
| 2025-09-03 |
1.1176 USDT |
263,871.0600 SPX |
1.1080 USDT |
1.0982 USDT |
1.1377 USDT |
1.1287 USDT |
| 2025-09-02 |
1.0909 USDT |
486,941.6231 SPX |
1.0768 USDT |
1.0500 USDT |
1.1282 USDT |
1.0717 USDT |
| 2025-09-01 |
1.1305 USDT |
829,607.0500 SPX |
1.1381 USDT |
1.0617 USDT |
1.2080 USDT |
1.0680 USDT |
| 2025-08-31 |
1.1231 USDT |
205,610.9900 SPX |
1.1236 USDT |
1.1108 USDT |
1.1360 USDT |
1.1167 USDT |
| 2025-08-30 |
1.1159 USDT |
650,147.9000 SPX |
1.0858 USDT |
1.0727 USDT |
1.1576 USDT |
1.1259 USDT |
| 2025-08-29 |
1.1269 USDT |
1,020,191.5900 SPX |
1.2279 USDT |
1.0584 USDT |
1.2345 USDT |
1.0611 USDT |
| 2025-08-28 |
1.2394 USDT |
542,797.4600 SPX |
1.2275 USDT |
1.1868 USDT |
1.2863 USDT |
1.1942 USDT |