Identifier on Kucoin: SPX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.1115 USDT |
1,465,565.7100 SPX |
1.1343 USDT |
1.0468 USDT |
1.1728 USDT |
1.0939 USDT |
| 2025-06-02 |
1.0026 USDT |
1,116,811.9199 SPX |
1.0247 USDT |
0.9549 USDT |
1.0537 USDT |
1.0133 USDT |
| 2025-06-01 |
0.9651 USDT |
1,399,868.5497 SPX |
0.9999 USDT |
0.9168 USDT |
1.0854 USDT |
1.0082 USDT |
| 2025-05-31 |
0.9798 USDT |
1,533,773.7199 SPX |
0.9839 USDT |
0.9234 USDT |
1.0450 USDT |
1.0031 USDT |
| 2025-05-30 |
1.0890 USDT |
2,225,211.2098 SPX |
1.1105 USDT |
0.9916 USDT |
1.1691 USDT |
1.0416 USDT |
| 2025-05-29 |
1.1308 USDT |
3,533,213.6000 SPX |
1.0535 USDT |
1.0453 USDT |
1.2400 USDT |
1.0686 USDT |
| 2025-05-28 |
0.9922 USDT |
1,542,349.2100 SPX |
0.9111 USDT |
0.9036 USDT |
1.0572 USDT |
0.9780 USDT |
| 2025-05-27 |
0.9053 USDT |
1,042,159.3300 SPX |
0.8430 USDT |
0.7972 USDT |
0.9530 USDT |
0.9184 USDT |
| 2025-05-26 |
0.8774 USDT |
917,472.9400 SPX |
0.9031 USDT |
0.8316 USDT |
0.9243 USDT |
0.8414 USDT |
| 2025-05-25 |
0.8656 USDT |
603,822.3400 SPX |
0.8859 USDT |
0.8180 USDT |
0.9082 USDT |
0.8393 USDT |
| 2025-05-24 |
0.8809 USDT |
556,433.8600 SPX |
0.8540 USDT |
0.8470 USDT |
0.9117 USDT |
0.8883 USDT |
| 2025-05-23 |
0.9035 USDT |
2,067,648.5641 SPX |
0.8989 USDT |
0.8426 USDT |
0.9699 USDT |
0.8607 USDT |
| 2025-05-22 |
0.8912 USDT |
2,058,552.9900 SPX |
0.7805 USDT |
0.7800 USDT |
0.9318 USDT |
0.9087 USDT |
| 2025-05-21 |
0.7835 USDT |
1,250,367.3000 SPX |
0.7388 USDT |
0.7208 USDT |
0.8334 USDT |
0.7633 USDT |
| 2025-05-20 |
0.7281 USDT |
882,845.6500 SPX |
0.7059 USDT |
0.6830 USDT |
0.7547 USDT |
0.7328 USDT |
| 2025-05-19 |
0.6852 USDT |
730,388.3700 SPX |
0.7186 USDT |
0.6428 USDT |
0.7431 USDT |
0.6933 USDT |
| 2025-05-18 |
0.6889 USDT |
845,643.2000 SPX |
0.6455 USDT |
0.6453 USDT |
0.7499 USDT |
0.6814 USDT |
| 2025-05-17 |
0.6687 USDT |
373,327.6100 SPX |
0.6829 USDT |
0.6492 USDT |
0.6866 USDT |
0.6618 USDT |
| 2025-05-16 |
0.7317 USDT |
580,803.7300 SPX |
0.7130 USDT |
0.7038 USDT |
0.7569 USDT |
0.7354 USDT |
| 2025-05-15 |
0.7259 USDT |
623,222.9100 SPX |
0.7636 USDT |
0.6951 USDT |
0.7765 USDT |
0.6954 USDT |
| 2025-05-14 |
0.7897 USDT |
470,065.6100 SPX |
0.8231 USDT |
0.7591 USDT |
0.8294 USDT |
0.7693 USDT |
| 2025-05-13 |
0.8028 USDT |
1,140,857.6500 SPX |
0.7753 USDT |
0.7187 USDT |
0.8586 USDT |
0.8317 USDT |
| 2025-05-12 |
0.8155 USDT |
2,247,465.9600 SPX |
0.7799 USDT |
0.7188 USDT |
0.9015 USDT |
0.7724 USDT |
| 2025-05-11 |
0.7784 USDT |
1,300,279.4600 SPX |
0.8123 USDT |
0.7410 USDT |
0.8183 USDT |
0.7722 USDT |
| 2025-05-10 |
0.7288 USDT |
1,224,300.3100 SPX |
0.6949 USDT |
0.6814 USDT |
0.7653 USDT |
0.7632 USDT |
| 2025-05-09 |
0.6753 USDT |
1,183,598.6900 SPX |
0.6402 USDT |
0.6237 USDT |
0.7300 USDT |
0.6928 USDT |
| 2025-05-08 |
0.5903 USDT |
2,205,919.9600 SPX |
0.5061 USDT |
0.5016 USDT |
0.6610 USDT |
0.6434 USDT |
| 2025-05-07 |
0.4984 USDT |
599,259.1000 SPX |
0.4952 USDT |
0.4531 USDT |
0.5196 USDT |
0.4849 USDT |
| 2025-05-06 |
0.4959 USDT |
666,088.7800 SPX |
0.5150 USDT |
0.4717 USDT |
0.5289 USDT |
0.4768 USDT |
| 2025-05-05 |
0.5153 USDT |
1,308,354.4900 SPX |
0.5163 USDT |
0.4968 USDT |
0.5367 USDT |
0.5217 USDT |
| 2025-05-04 |
0.5199 USDT |
533,267.2200 SPX |
0.5207 USDT |
0.5106 USDT |
0.5292 USDT |
0.5162 USDT |
| 2025-05-03 |
0.5309 USDT |
1,158,817.8200 SPX |
0.5612 USDT |
0.5159 USDT |
0.5612 USDT |
0.5199 USDT |
| 2025-05-02 |
0.5645 USDT |
1,297,227.4700 SPX |
0.5455 USDT |
0.5410 USDT |
0.5852 USDT |
0.5618 USDT |
| 2025-05-01 |
0.5680 USDT |
2,487,035.4500 SPX |
0.5560 USDT |
0.5454 USDT |
0.5895 USDT |
0.5531 USDT |
| 2025-04-30 |
0.5497 USDT |
2,283,828.8700 SPX |
0.5592 USDT |
0.5166 USDT |
0.5839 USDT |
0.5518 USDT |
| 2025-04-29 |
0.5687 USDT |
1,411,306.0800 SPX |
0.5796 USDT |
0.5519 USDT |
0.5911 USDT |
0.5594 USDT |
| 2025-04-28 |
0.5970 USDT |
3,669,276.0800 SPX |
0.5816 USDT |
0.5488 USDT |
0.6319 USDT |
0.5807 USDT |
| 2025-04-27 |
0.5885 USDT |
2,588,082.7591 SPX |
0.6102 USDT |
0.5600 USDT |
0.6181 USDT |
0.6055 USDT |
| 2025-04-26 |
0.6070 USDT |
1,954,299.6800 SPX |
0.5898 USDT |
0.5752 USDT |
0.6375 USDT |
0.6030 USDT |
| 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 |