Identifier on Kucoin: STRIKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
10.0492 USDT |
17,780.3547 |
10.0700 USDT |
9.7700 USDT |
10.3700 USDT |
10.3400 USDT |
| 2024-05-14 |
10.1359 USDT |
19,288.7384 |
10.5600 USDT |
9.8900 USDT |
10.5700 USDT |
10.0400 USDT |
| 2024-05-13 |
10.2933 USDT |
29,429.9907 |
9.8100 USDT |
9.4900 USDT |
11.7800 USDT |
10.5100 USDT |
| 2024-05-12 |
9.8958 USDT |
4,679.4288 |
9.9000 USDT |
9.7500 USDT |
10.0600 USDT |
9.8200 USDT |
| 2024-05-11 |
10.0106 USDT |
20,406.8216 |
9.8000 USDT |
9.7600 USDT |
10.3300 USDT |
9.9100 USDT |
| 2024-05-10 |
10.0803 USDT |
24,735.0625 |
10.1800 USDT |
9.5800 USDT |
10.4100 USDT |
9.8000 USDT |
| 2024-05-09 |
10.0613 USDT |
18,636.0112 |
10.3300 USDT |
9.7800 USDT |
10.3300 USDT |
10.0800 USDT |
| 2024-05-08 |
10.2543 USDT |
17,732.3234 |
10.3300 USDT |
10.1400 USDT |
10.5300 USDT |
10.2400 USDT |
| 2024-05-07 |
10.3789 USDT |
19,846.0607 |
10.2500 USDT |
10.1000 USDT |
10.9500 USDT |
10.5400 USDT |
| 2024-05-06 |
10.3734 USDT |
23,362.2572 |
10.3100 USDT |
10.0600 USDT |
10.8600 USDT |
10.2500 USDT |
| 2024-05-05 |
10.2152 USDT |
21,538.2597 |
10.2400 USDT |
10.0100 USDT |
10.5500 USDT |
10.4200 USDT |
| 2024-05-04 |
10.3275 USDT |
24,244.9758 |
10.4700 USDT |
10.1400 USDT |
10.6700 USDT |
10.2000 USDT |
| 2024-05-03 |
10.0913 USDT |
18,375.2735 |
9.8800 USDT |
9.7700 USDT |
10.9900 USDT |
10.4400 USDT |
| 2024-05-02 |
9.7388 USDT |
16,233.7494 |
9.8400 USDT |
9.5500 USDT |
10.1000 USDT |
9.7900 USDT |
| 2024-05-01 |
9.8399 USDT |
25,899.6718 |
10.1300 USDT |
9.4600 USDT |
10.1700 USDT |
9.9400 USDT |
| 2024-04-30 |
10.5294 USDT |
38,403.3400 |
11.0200 USDT |
10.0000 USDT |
11.0500 USDT |
10.0000 USDT |
| 2024-04-29 |
11.0215 USDT |
20,381.2028 |
11.0400 USDT |
10.7800 USDT |
11.2000 USDT |
11.0200 USDT |
| 2024-04-28 |
11.2556 USDT |
22,778.0736 |
11.3100 USDT |
10.9000 USDT |
11.5000 USDT |
11.1400 USDT |
| 2024-04-27 |
11.1401 USDT |
14,407.0235 |
11.2700 USDT |
10.9100 USDT |
11.4000 USDT |
11.3900 USDT |
| 2024-04-26 |
11.2124 USDT |
19,511.5576 |
11.3600 USDT |
11.0300 USDT |
11.4600 USDT |
11.2400 USDT |
| 2024-04-25 |
11.2286 USDT |
16,308.8840 |
11.4200 USDT |
10.8500 USDT |
11.4300 USDT |
11.2300 USDT |
| 2024-04-24 |
11.7790 USDT |
16,038.8466 |
11.7600 USDT |
11.4100 USDT |
11.9700 USDT |
11.5000 USDT |
| 2024-04-23 |
11.5771 USDT |
18,013.2490 |
11.5400 USDT |
11.4100 USDT |
11.8500 USDT |
11.6600 USDT |
| 2024-04-22 |
11.4797 USDT |
19,597.3268 |
11.2000 USDT |
11.1500 USDT |
11.8400 USDT |
11.5800 USDT |
| 2024-04-21 |
11.3853 USDT |
18,188.7968 |
11.2700 USDT |
11.0700 USDT |
11.7000 USDT |
11.0900 USDT |
| 2024-04-20 |
11.0231 USDT |
20,323.7865 |
10.5700 USDT |
10.5600 USDT |
11.3400 USDT |
11.2800 USDT |
| 2024-04-19 |
10.7028 USDT |
20,142.2985 |
10.5800 USDT |
10.3000 USDT |
11.1000 USDT |
10.6300 USDT |
| 2024-04-18 |
10.4961 USDT |
19,609.4441 |
10.4000 USDT |
10.2400 USDT |
10.7000 USDT |
10.5800 USDT |
| 2024-04-17 |
10.6182 USDT |
22,126.6168 |
10.5700 USDT |
10.1900 USDT |
10.9000 USDT |
10.3500 USDT |
| 2024-04-16 |
10.7276 USDT |
22,134.7371 |
10.6400 USDT |
10.3600 USDT |
11.1000 USDT |
10.5700 USDT |
| 2024-04-15 |
11.0753 USDT |
17,359.8207 |
11.0100 USDT |
10.6500 USDT |
11.5800 USDT |
10.7000 USDT |
| 2024-04-14 |
10.6899 USDT |
19,311.0285 |
10.5400 USDT |
10.2600 USDT |
11.1200 USDT |
10.7500 USDT |
| 2024-04-13 |
11.9918 USDT |
17,096.6376 |
12.1300 USDT |
11.6500 USDT |
12.1300 USDT |
11.7700 USDT |
| 2024-04-12 |
12.9662 USDT |
21,120.6321 |
13.0100 USDT |
11.9400 USDT |
13.8900 USDT |
12.0200 USDT |
| 2024-04-11 |
13.0901 USDT |
16,692.9926 |
13.1000 USDT |
12.7400 USDT |
13.4000 USDT |
13.1100 USDT |
| 2024-04-10 |
13.1274 USDT |
16,555.9728 |
13.0400 USDT |
12.8300 USDT |
13.4900 USDT |
13.0600 USDT |
| 2024-04-09 |
13.3025 USDT |
18,761.5562 |
13.4900 USDT |
12.7100 USDT |
13.8600 USDT |
13.0700 USDT |
| 2024-04-08 |
13.2441 USDT |
16,567.1614 |
13.0600 USDT |
12.4400 USDT |
13.7300 USDT |
13.4900 USDT |
| 2024-04-07 |
13.1308 USDT |
14,525.3208 |
13.0800 USDT |
12.8600 USDT |
13.4300 USDT |
13.0400 USDT |
| 2024-04-06 |
12.9590 USDT |
29,591.4903 |
12.8800 USDT |
12.6000 USDT |
13.4000 USDT |
12.9900 USDT |
| 2024-04-05 |
22.5576 USDT |
151,588.6938 |
13.0300 USDT |
12.4400 USDT |
86.6700 USDT |
12.7000 USDT |
| 2024-04-04 |
12.7044 USDT |
17,796.0609 |
12.8700 USDT |
12.1900 USDT |
13.1000 USDT |
13.0400 USDT |
| 2024-04-03 |
13.0430 USDT |
19,764.1909 |
12.6800 USDT |
12.4700 USDT |
14.3800 USDT |
12.8400 USDT |
| 2024-04-02 |
12.9124 USDT |
12,951.6039 |
13.3100 USDT |
12.5700 USDT |
13.7300 USDT |
12.7000 USDT |
| 2024-04-01 |
13.7811 USDT |
12,844.4487 |
14.1000 USDT |
13.2500 USDT |
14.1500 USDT |
13.3100 USDT |
| 2024-03-31 |
14.0573 USDT |
13,202.0643 |
14.0400 USDT |
13.0500 USDT |
14.3100 USDT |
13.8200 USDT |
| 2024-03-30 |
14.3847 USDT |
16,847.4612 |
14.2700 USDT |
13.9800 USDT |
15.6300 USDT |
14.0300 USDT |
| 2024-03-29 |
14.2669 USDT |
13,878.0057 |
14.2000 USDT |
13.9400 USDT |
15.3100 USDT |
14.4100 USDT |
| 2024-03-28 |
14.1388 USDT |
11,650.9882 |
13.9300 USDT |
13.6400 USDT |
14.5200 USDT |
14.2300 USDT |
| 2024-03-27 |
14.0492 USDT |
7,081.0969 |
14.3800 USDT |
13.6300 USDT |
14.6000 USDT |
14.1400 USDT |