Identifier on Kucoin: SUPER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.5208 USDT |
682,292.9900 SUPER |
0.5070 USDT |
0.5020 USDT |
0.5400 USDT |
0.5160 USDT |
| 2025-03-29 |
0.5242 USDT |
931,881.0691 SUPER |
0.5680 USDT |
0.5010 USDT |
0.5790 USDT |
0.5150 USDT |
| 2025-03-28 |
0.5618 USDT |
775,210.7700 SUPER |
0.5940 USDT |
0.5370 USDT |
0.5940 USDT |
0.5380 USDT |
| 2025-03-27 |
0.6035 USDT |
619,651.9400 SUPER |
0.5940 USDT |
0.5880 USDT |
0.6200 USDT |
0.6030 USDT |
| 2025-03-26 |
0.5945 USDT |
1,613,069.1518 SUPER |
0.5610 USDT |
0.5560 USDT |
0.6280 USDT |
0.5940 USDT |
| 2025-03-25 |
0.5345 USDT |
801,764.6300 SUPER |
0.5110 USDT |
0.5070 USDT |
0.5660 USDT |
0.5460 USDT |
| 2025-03-24 |
0.5010 USDT |
1,123,010.5300 SUPER |
0.4660 USDT |
0.4530 USDT |
0.5330 USDT |
0.5220 USDT |
| 2025-03-23 |
0.4523 USDT |
186,425.3100 SUPER |
0.4580 USDT |
0.4430 USDT |
0.4600 USDT |
0.4500 USDT |
| 2025-03-22 |
0.4567 USDT |
304,849.3600 SUPER |
0.4460 USDT |
0.4440 USDT |
0.4660 USDT |
0.4660 USDT |
| 2025-03-21 |
0.4413 USDT |
311,153.5100 SUPER |
0.4490 USDT |
0.4290 USDT |
0.4560 USDT |
0.4460 USDT |
| 2025-03-20 |
0.4593 USDT |
376,308.4300 SUPER |
0.4770 USDT |
0.4420 USDT |
0.4800 USDT |
0.4470 USDT |
| 2025-03-19 |
0.4542 USDT |
245,299.1018 SUPER |
0.4510 USDT |
0.4430 USDT |
0.4660 USDT |
0.4610 USDT |
| 2025-03-18 |
0.4498 USDT |
436,074.2700 SUPER |
0.4680 USDT |
0.4320 USDT |
0.4680 USDT |
0.4470 USDT |
| 2025-03-17 |
0.4582 USDT |
363,595.0814 SUPER |
0.4440 USDT |
0.4440 USDT |
0.4690 USDT |
0.4620 USDT |
| 2025-03-16 |
0.4639 USDT |
983,753.9100 SUPER |
0.4750 USDT |
0.4410 USDT |
0.4900 USDT |
0.4500 USDT |
| 2025-03-15 |
0.4575 USDT |
884,423.7484 SUPER |
0.4420 USDT |
0.4380 USDT |
0.4790 USDT |
0.4690 USDT |
| 2025-03-14 |
0.4199 USDT |
339,410.2000 SUPER |
0.4150 USDT |
0.4140 USDT |
0.4260 USDT |
0.4230 USDT |
| 2025-03-13 |
0.4235 USDT |
580,462.5693 SUPER |
0.4350 USDT |
0.4010 USDT |
0.4460 USDT |
0.4010 USDT |
| 2025-03-12 |
0.4199 USDT |
769,113.1600 SUPER |
0.4110 USDT |
0.3900 USDT |
0.4390 USDT |
0.4330 USDT |
| 2025-03-11 |
0.4036 USDT |
1,254,779.7810 SUPER |
0.4060 USDT |
0.3760 USDT |
0.4280 USDT |
0.4190 USDT |
| 2025-03-10 |
0.4632 USDT |
688,307.4945 SUPER |
0.4730 USDT |
0.4320 USDT |
0.4890 USDT |
0.4370 USDT |
| 2025-03-09 |
0.4990 USDT |
781,344.1582 SUPER |
0.5260 USDT |
0.4700 USDT |
0.5290 USDT |
0.4720 USDT |
| 2025-03-08 |
0.5330 USDT |
182,816.2500 SUPER |
0.5420 USDT |
0.5210 USDT |
0.5440 USDT |
0.5270 USDT |
| 2025-03-07 |
0.5607 USDT |
992,825.7600 SUPER |
0.5760 USDT |
0.5370 USDT |
0.5830 USDT |
0.5480 USDT |
| 2025-03-06 |
0.6019 USDT |
739,404.2200 SUPER |
0.5970 USDT |
0.5750 USDT |
0.6300 USDT |
0.5830 USDT |
| 2025-03-05 |
0.5914 USDT |
1,217,088.2000 SUPER |
0.5120 USDT |
0.5040 USDT |
0.6340 USDT |
0.5950 USDT |
| 2025-03-04 |
0.4987 USDT |
577,517.0200 SUPER |
0.5320 USDT |
0.4620 USDT |
0.5390 USDT |
0.4990 USDT |
| 2025-03-03 |
0.5963 USDT |
450,522.7800 SUPER |
0.6550 USDT |
0.5280 USDT |
0.6550 USDT |
0.5370 USDT |
| 2025-03-02 |
0.6061 USDT |
898,184.7483 SUPER |
0.5640 USDT |
0.5490 USDT |
0.6490 USDT |
0.6340 USDT |
| 2025-03-01 |
0.5516 USDT |
308,643.3400 SUPER |
0.5600 USDT |
0.5400 USDT |
0.5660 USDT |
0.5470 USDT |
| 2025-02-28 |
0.5441 USDT |
986,099.5900 SUPER |
0.5810 USDT |
0.5170 USDT |
0.5810 USDT |
0.5640 USDT |
| 2025-02-27 |
0.6012 USDT |
210,283.4600 SUPER |
0.5820 USDT |
0.5760 USDT |
0.6130 USDT |
0.5990 USDT |
| 2025-02-26 |
0.5806 USDT |
1,259,738.8169 SUPER |
0.5830 USDT |
0.5540 USDT |
0.6240 USDT |
0.6020 USDT |
| 2025-02-25 |
0.5723 USDT |
2,267,055.5500 SUPER |
0.5820 USDT |
0.5400 USDT |
0.5940 USDT |
0.5830 USDT |
| 2025-02-24 |
0.6538 USDT |
368,244.5100 SUPER |
0.6980 USDT |
0.6220 USDT |
0.7070 USDT |
0.6320 USDT |
| 2025-02-23 |
0.7036 USDT |
293,180.4786 SUPER |
0.7240 USDT |
0.6810 USDT |
0.7280 USDT |
0.6950 USDT |
| 2025-02-22 |
0.6845 USDT |
241,217.3300 SUPER |
0.6670 USDT |
0.6600 USDT |
0.7250 USDT |
0.7150 USDT |
| 2025-02-21 |
0.7096 USDT |
359,775.5400 SUPER |
0.7100 USDT |
0.6690 USDT |
0.7410 USDT |
0.6700 USDT |
| 2025-02-20 |
0.6785 USDT |
395,029.6400 SUPER |
0.6460 USDT |
0.6390 USDT |
0.7330 USDT |
0.7230 USDT |
| 2025-02-19 |
0.6489 USDT |
300,754.7600 SUPER |
0.6440 USDT |
0.6340 USDT |
0.6620 USDT |
0.6400 USDT |
| 2025-02-18 |
0.6378 USDT |
1,197,875.2600 SUPER |
0.6870 USDT |
0.6120 USDT |
0.6950 USDT |
0.6380 USDT |
| 2025-02-17 |
0.7018 USDT |
387,328.6100 SUPER |
0.7230 USDT |
0.6730 USDT |
0.7350 USDT |
0.6860 USDT |
| 2025-02-16 |
0.7568 USDT |
199,103.1300 SUPER |
0.7560 USDT |
0.7380 USDT |
0.7770 USDT |
0.7390 USDT |
| 2025-02-15 |
0.7555 USDT |
233,260.0600 SUPER |
0.7660 USDT |
0.7360 USDT |
0.7730 USDT |
0.7400 USDT |
| 2025-02-14 |
0.7666 USDT |
466,391.6690 SUPER |
0.7150 USDT |
0.7100 USDT |
0.8150 USDT |
0.7760 USDT |
| 2025-02-13 |
0.7380 USDT |
273,591.1300 SUPER |
0.7480 USDT |
0.6980 USDT |
0.7620 USDT |
0.7040 USDT |
| 2025-02-12 |
0.7116 USDT |
800,332.2199 SUPER |
0.7260 USDT |
0.6690 USDT |
0.7570 USDT |
0.7460 USDT |
| 2025-02-11 |
0.7456 USDT |
1,150,947.0800 SUPER |
0.6930 USDT |
0.6930 USDT |
0.7960 USDT |
0.7240 USDT |
| 2025-02-10 |
0.6635 USDT |
428,725.2000 SUPER |
0.6610 USDT |
0.6330 USDT |
0.6900 USDT |
0.6820 USDT |
| 2025-02-09 |
0.6698 USDT |
554,622.7300 SUPER |
0.6680 USDT |
0.6300 USDT |
0.6930 USDT |
0.6450 USDT |