Identifier on Kucoin: STREAM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0370 USDT |
144,338.2000 STREAM |
0.0345 USDT |
0.0345 USDT |
0.0404 USDT |
0.0376 USDT |
| 2025-02-26 |
0.0370 USDT |
66,370.2000 STREAM |
0.0350 USDT |
0.0347 USDT |
0.0390 USDT |
0.0351 USDT |
| 2025-02-25 |
0.0350 USDT |
10,543.4000 STREAM |
0.0349 USDT |
0.0340 USDT |
0.0357 USDT |
0.0348 USDT |
| 2025-02-24 |
0.0344 USDT |
171,485.2000 STREAM |
0.0330 USDT |
0.0326 USDT |
0.0380 USDT |
0.0349 USDT |
| 2025-02-23 |
0.0329 USDT |
4,171.0000 STREAM |
0.0331 USDT |
0.0323 USDT |
0.0331 USDT |
0.0324 USDT |
| 2025-02-22 |
0.0353 USDT |
336,161.0000 STREAM |
0.0337 USDT |
0.0329 USDT |
0.0393 USDT |
0.0329 USDT |
| 2025-02-21 |
0.0337 USDT |
5,478.8000 STREAM |
0.0342 USDT |
0.0332 USDT |
0.0345 USDT |
0.0332 USDT |
| 2025-02-20 |
0.0352 USDT |
184,445.6000 STREAM |
0.0328 USDT |
0.0324 USDT |
0.0384 USDT |
0.0342 USDT |
| 2025-02-19 |
0.0340 USDT |
195,458.8000 STREAM |
0.0321 USDT |
0.0319 USDT |
0.0378 USDT |
0.0323 USDT |
| 2025-02-18 |
0.0324 USDT |
8,673.7000 STREAM |
0.0324 USDT |
0.0321 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-02-17 |
0.0323 USDT |
8,635.9000 STREAM |
0.0316 USDT |
0.0315 USDT |
0.0324 USDT |
0.0324 USDT |
| 2025-02-16 |
0.0318 USDT |
3,599.1000 STREAM |
0.0319 USDT |
0.0318 USDT |
0.0319 USDT |
0.0318 USDT |
| 2025-02-15 |
0.0330 USDT |
4,050.0000 STREAM |
0.0329 USDT |
0.0329 USDT |
0.0330 USDT |
0.0330 USDT |
| 2025-02-14 |
0.0333 USDT |
207,966.9000 STREAM |
0.0330 USDT |
0.0320 USDT |
0.0350 USDT |
0.0325 USDT |
| 2025-02-13 |
0.0335 USDT |
2,235.9000 STREAM |
0.0332 USDT |
0.0332 USDT |
0.0336 USDT |
0.0335 USDT |
| 2025-02-12 |
0.0338 USDT |
28,443.3000 STREAM |
0.0340 USDT |
0.0332 USDT |
0.0342 USDT |
0.0332 USDT |
| 2025-02-11 |
0.0344 USDT |
16,017.3000 STREAM |
0.0346 USDT |
0.0339 USDT |
0.0347 USDT |
0.0342 USDT |
| 2025-02-10 |
0.0349 USDT |
97,521.0000 STREAM |
0.0357 USDT |
0.0342 USDT |
0.0357 USDT |
0.0342 USDT |
| 2025-02-09 |
0.0359 USDT |
3,904.0000 STREAM |
0.0358 USDT |
0.0358 USDT |
0.0360 USDT |
0.0359 USDT |
| 2025-02-08 |
0.0362 USDT |
7,207.9000 STREAM |
0.0363 USDT |
0.0357 USDT |
0.0364 USDT |
0.0358 USDT |
| 2025-02-07 |
0.0370 USDT |
129,804.5000 STREAM |
0.0362 USDT |
0.0360 USDT |
0.0379 USDT |
0.0368 USDT |
| 2025-02-06 |
0.0363 USDT |
7,924.7000 STREAM |
0.0369 USDT |
0.0359 USDT |
0.0369 USDT |
0.0364 USDT |
| 2025-02-05 |
0.0364 USDT |
25,988.8000 STREAM |
0.0366 USDT |
0.0361 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-02-04 |
0.0370 USDT |
46,212.7000 STREAM |
0.0369 USDT |
0.0361 USDT |
0.0377 USDT |
0.0370 USDT |
| 2025-02-03 |
0.0369 USDT |
16,516.7000 STREAM |
0.0384 USDT |
0.0359 USDT |
0.0384 USDT |
0.0364 USDT |
| 2025-02-02 |
0.0386 USDT |
42,974.9000 STREAM |
0.0397 USDT |
0.0377 USDT |
0.0397 USDT |
0.0386 USDT |
| 2025-02-01 |
0.0402 USDT |
128,167.1000 STREAM |
0.0418 USDT |
0.0374 USDT |
0.0423 USDT |
0.0404 USDT |
| 2025-01-31 |
0.0426 USDT |
42,334.2000 STREAM |
0.0437 USDT |
0.0414 USDT |
0.0437 USDT |
0.0417 USDT |
| 2025-01-30 |
0.0440 USDT |
188,689.0000 STREAM |
0.0421 USDT |
0.0421 USDT |
0.0448 USDT |
0.0438 USDT |
| 2025-01-29 |
0.0420 USDT |
21,004.9000 STREAM |
0.0423 USDT |
0.0417 USDT |
0.0424 USDT |
0.0421 USDT |
| 2025-01-28 |
0.0434 USDT |
106,430.1000 STREAM |
0.0452 USDT |
0.0421 USDT |
0.0453 USDT |
0.0426 USDT |
| 2025-01-27 |
0.0454 USDT |
58,392.8000 STREAM |
0.0464 USDT |
0.0448 USDT |
0.0464 USDT |
0.0448 USDT |
| 2025-01-26 |
0.0468 USDT |
11,388.3000 STREAM |
0.0470 USDT |
0.0465 USDT |
0.0471 USDT |
0.0465 USDT |
| 2025-01-25 |
0.0477 USDT |
60,349.5000 STREAM |
0.0486 USDT |
0.0468 USDT |
0.0488 USDT |
0.0473 USDT |
| 2025-01-24 |
0.0487 USDT |
168,797.0000 STREAM |
0.0476 USDT |
0.0476 USDT |
0.0507 USDT |
0.0487 USDT |
| 2025-01-23 |
0.0513 USDT |
300,195.1000 STREAM |
0.0553 USDT |
0.0468 USDT |
0.0553 USDT |
0.0485 USDT |
| 2025-01-22 |
0.0548 USDT |
55,776.5000 STREAM |
0.0547 USDT |
0.0544 USDT |
0.0554 USDT |
0.0552 USDT |
| 2025-01-21 |
0.0543 USDT |
47,594.9000 STREAM |
0.0541 USDT |
0.0537 USDT |
0.0552 USDT |
0.0548 USDT |
| 2025-01-20 |
0.0575 USDT |
418,558.3000 STREAM |
0.0590 USDT |
0.0546 USDT |
0.0606 USDT |
0.0554 USDT |
| 2025-01-19 |
0.0625 USDT |
138,149.4000 STREAM |
0.0633 USDT |
0.0614 USDT |
0.0634 USDT |
0.0614 USDT |
| 2025-01-18 |
0.0652 USDT |
156,856.7000 STREAM |
0.0670 USDT |
0.0636 USDT |
0.0670 USDT |
0.0636 USDT |
| 2025-01-17 |
0.0677 USDT |
44,484.4000 STREAM |
0.0681 USDT |
0.0663 USDT |
0.0692 USDT |
0.0677 USDT |
| 2025-01-16 |
0.0703 USDT |
40,693.3000 STREAM |
0.0719 USDT |
0.0677 USDT |
0.0720 USDT |
0.0677 USDT |
| 2025-01-15 |
0.0716 USDT |
84,128.2000 STREAM |
0.0714 USDT |
0.0701 USDT |
0.0729 USDT |
0.0719 USDT |
| 2025-01-14 |
0.0771 USDT |
507,337.7000 STREAM |
0.0777 USDT |
0.0708 USDT |
0.0835 USDT |
0.0714 USDT |
| 2025-01-13 |
0.0764 USDT |
216,658.3000 STREAM |
0.0760 USDT |
0.0731 USDT |
0.0801 USDT |
0.0778 USDT |
| 2025-01-12 |
0.0782 USDT |
171,796.4000 STREAM |
0.0759 USDT |
0.0759 USDT |
0.0802 USDT |
0.0763 USDT |
| 2025-01-11 |
0.0767 USDT |
173,481.4000 STREAM |
0.0778 USDT |
0.0753 USDT |
0.0781 USDT |
0.0753 USDT |
| 2025-01-10 |
0.0838 USDT |
247,346.8000 STREAM |
0.0843 USDT |
0.0780 USDT |
0.0890 USDT |
0.0780 USDT |
| 2025-01-09 |
0.0865 USDT |
111,876.8000 STREAM |
0.0868 USDT |
0.0844 USDT |
0.0896 USDT |
0.0851 USDT |