Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.0356 USDT |
13,728,912.5437 TOKEN |
0.0348 USDT |
0.0341 USDT |
0.0367 USDT |
0.0356 USDT |
| 2023-12-19 |
0.0355 USDT |
20,325,484.0993 TOKEN |
0.0358 USDT |
0.0340 USDT |
0.0390 USDT |
0.0347 USDT |
| 2023-12-18 |
0.0366 USDT |
31,959,101.2598 TOKEN |
0.0398 USDT |
0.0342 USDT |
0.0407 USDT |
0.0355 USDT |
| 2023-12-17 |
0.0408 USDT |
27,418,989.1244 TOKEN |
0.0435 USDT |
0.0377 USDT |
0.0441 USDT |
0.0411 USDT |
| 2023-12-16 |
0.0415 USDT |
22,448,470.5107 TOKEN |
0.0380 USDT |
0.0375 USDT |
0.0445 USDT |
0.0424 USDT |
| 2023-12-15 |
0.0396 USDT |
21,705,234.0716 TOKEN |
0.0409 USDT |
0.0385 USDT |
0.0416 USDT |
0.0399 USDT |
| 2023-12-14 |
0.0403 USDT |
19,577,409.9966 TOKEN |
0.0402 USDT |
0.0381 USDT |
0.0416 USDT |
0.0406 USDT |
| 2023-12-13 |
0.0382 USDT |
29,123,073.1770 TOKEN |
0.0404 USDT |
0.0368 USDT |
0.0418 USDT |
0.0403 USDT |
| 2023-12-12 |
0.0398 USDT |
20,509,068.3518 TOKEN |
0.0397 USDT |
0.0383 USDT |
0.0416 USDT |
0.0400 USDT |
| 2023-12-11 |
0.0395 USDT |
40,012,414.0019 TOKEN |
0.0432 USDT |
0.0381 USDT |
0.0435 USDT |
0.0384 USDT |
| 2023-12-10 |
0.0432 USDT |
25,693,965.0616 TOKEN |
0.0441 USDT |
0.0415 USDT |
0.0453 USDT |
0.0434 USDT |
| 2023-12-09 |
0.0467 USDT |
25,986,805.4468 TOKEN |
0.0484 USDT |
0.0443 USDT |
0.0492 USDT |
0.0458 USDT |
| 2023-12-08 |
0.0488 USDT |
51,037,643.1690 TOKEN |
0.0464 USDT |
0.0456 USDT |
0.0523 USDT |
0.0492 USDT |
| 2023-12-07 |
0.0473 USDT |
39,086,153.8483 TOKEN |
0.0469 USDT |
0.0440 USDT |
0.0502 USDT |
0.0471 USDT |
| 2023-12-06 |
0.0469 USDT |
81,783,724.5358 TOKEN |
0.0513 USDT |
0.0425 USDT |
0.0538 USDT |
0.0466 USDT |
| 2023-12-05 |
0.0490 USDT |
190,508,694.4265 TOKEN |
0.0389 USDT |
0.0378 USDT |
0.0584 USDT |
0.0504 USDT |
| 2023-12-04 |
0.0359 USDT |
120,341,713.0389 TOKEN |
0.0352 USDT |
0.0311 USDT |
0.0404 USDT |
0.0379 USDT |
| 2023-12-03 |
0.0336 USDT |
69,514,276.4870 TOKEN |
0.0294 USDT |
0.0293 USDT |
0.0365 USDT |
0.0346 USDT |
| 2023-12-02 |
0.0293 USDT |
25,024,331.2705 TOKEN |
0.0280 USDT |
0.0279 USDT |
0.0304 USDT |
0.0296 USDT |
| 2023-12-01 |
0.0280 USDT |
28,753,930.7093 TOKEN |
0.0278 USDT |
0.0270 USDT |
0.0289 USDT |
0.0283 USDT |
| 2023-11-30 |
0.0266 USDT |
18,680,089.7973 TOKEN |
0.0258 USDT |
0.0256 USDT |
0.0276 USDT |
0.0275 USDT |
| 2023-11-29 |
0.0267 USDT |
25,273,020.2761 TOKEN |
0.0272 USDT |
0.0255 USDT |
0.0281 USDT |
0.0256 USDT |
| 2023-11-28 |
0.0263 USDT |
27,858,600.1178 TOKEN |
0.0252 USDT |
0.0243 USDT |
0.0280 USDT |
0.0268 USDT |
| 2023-11-27 |
0.0253 USDT |
19,571,927.5370 TOKEN |
0.0265 USDT |
0.0240 USDT |
0.0267 USDT |
0.0245 USDT |
| 2023-11-26 |
0.0269 USDT |
21,064,253.1425 TOKEN |
0.0281 USDT |
0.0254 USDT |
0.0287 USDT |
0.0265 USDT |
| 2023-11-25 |
0.0282 USDT |
27,800,843.6036 TOKEN |
0.0271 USDT |
0.0268 USDT |
0.0294 USDT |
0.0281 USDT |
| 2023-11-24 |
0.0271 USDT |
23,011,941.9341 TOKEN |
0.0271 USDT |
0.0262 USDT |
0.0279 USDT |
0.0269 USDT |
| 2023-11-23 |
0.0263 USDT |
19,130,158.2921 TOKEN |
0.0256 USDT |
0.0252 USDT |
0.0273 USDT |
0.0267 USDT |
| 2023-11-22 |
0.0251 USDT |
19,747,691.5927 TOKEN |
0.0236 USDT |
0.0235 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-11-21 |
0.0259 USDT |
36,131,341.1835 TOKEN |
0.0273 USDT |
0.0240 USDT |
0.0277 USDT |
0.0254 USDT |
| 2023-11-20 |
0.0286 USDT |
28,511,113.1460 TOKEN |
0.0303 USDT |
0.0276 USDT |
0.0304 USDT |
0.0283 USDT |
| 2023-11-19 |
0.0291 USDT |
23,874,575.4723 TOKEN |
0.0292 USDT |
0.0280 USDT |
0.0302 USDT |
0.0296 USDT |
| 2023-11-18 |
0.0283 USDT |
25,035,161.2919 TOKEN |
0.0295 USDT |
0.0262 USDT |
0.0298 USDT |
0.0288 USDT |
| 2023-11-17 |
0.0295 USDT |
42,287,999.2740 TOKEN |
0.0306 USDT |
0.0272 USDT |
0.0318 USDT |
0.0294 USDT |
| 2023-11-16 |
0.0340 USDT |
66,240,571.1321 TOKEN |
0.0372 USDT |
0.0301 USDT |
0.0390 USDT |
0.0308 USDT |
| 2023-11-15 |
0.0352 USDT |
40,755,424.2499 TOKEN |
0.0315 USDT |
0.0314 USDT |
0.0383 USDT |
0.0371 USDT |
| 2023-11-14 |
0.0323 USDT |
30,542,907.4373 TOKEN |
0.0330 USDT |
0.0294 USDT |
0.0343 USDT |
0.0313 USDT |
| 2023-11-13 |
0.0334 USDT |
49,566,954.7944 TOKEN |
0.0337 USDT |
0.0294 USDT |
0.0379 USDT |
0.0340 USDT |
| 2023-11-12 |
0.0329 USDT |
36,637,752.5925 TOKEN |
0.0344 USDT |
0.0291 USDT |
0.0350 USDT |
0.0334 USDT |
| 2023-11-11 |
0.0336 USDT |
90,784,579.5025 TOKEN |
0.0303 USDT |
0.0278 USDT |
0.0378 USDT |
0.0342 USDT |
| 2023-11-10 |
0.0273 USDT |
43,903,204.1640 TOKEN |
0.0266 USDT |
0.0252 USDT |
0.0293 USDT |
0.0277 USDT |
| 2023-11-09 |
0.0296 USDT |
55,965,837.6416 TOKEN |
0.0313 USDT |
0.0233 USDT |
0.0336 USDT |
0.0256 USDT |
| 2023-11-08 |
0.0300 USDT |
33,154,473.5642 TOKEN |
0.0307 USDT |
0.0285 USDT |
0.0314 USDT |
0.0303 USDT |
| 2023-11-07 |
0.0305 USDT |
88,318,796.1510 TOKEN |
0.0317 USDT |
0.0275 USDT |
0.0347 USDT |
0.0303 USDT |
| 2023-11-06 |
0.0323 USDT |
70,835,967.2604 TOKEN |
0.0340 USDT |
0.0296 USDT |
0.0360 USDT |
0.0314 USDT |
| 2023-11-05 |
0.0365 USDT |
56,647,002.3137 TOKEN |
0.0424 USDT |
0.0320 USDT |
0.0427 USDT |
0.0340 USDT |
| 2023-11-04 |
0.0411 USDT |
40,251,597.2957 TOKEN |
0.0384 USDT |
0.0369 USDT |
0.0443 USDT |
0.0427 USDT |
| 2023-11-03 |
0.0454 USDT |
65,238,066.5493 TOKEN |
0.0350 USDT |
0.0324 USDT |
0.0550 USDT |
0.0395 USDT |