Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.2289 USDT |
969,035.0458 TRADE |
0.2832 USDT |
0.1949 USDT |
0.2843 USDT |
0.2149 USDT |
| 2022-03-07 |
0.2842 USDT |
189,178.7660 TRADE |
0.2857 USDT |
0.2825 USDT |
0.2867 USDT |
0.2836 USDT |
| 2022-03-06 |
0.2859 USDT |
267,938.2959 TRADE |
0.2857 USDT |
0.2850 USDT |
0.2902 USDT |
0.2869 USDT |
| 2022-03-05 |
0.2856 USDT |
280,116.6128 TRADE |
0.2872 USDT |
0.2850 USDT |
0.2892 USDT |
0.2856 USDT |
| 2022-03-04 |
0.3059 USDT |
204,496.7685 TRADE |
0.3100 USDT |
0.2944 USDT |
0.3112 USDT |
0.2948 USDT |
| 2022-03-03 |
0.3128 USDT |
249,488.9591 TRADE |
0.3225 USDT |
0.3044 USDT |
0.3229 USDT |
0.3099 USDT |
| 2022-03-02 |
0.3265 USDT |
176,440.0413 TRADE |
0.3224 USDT |
0.3176 USDT |
0.3393 USDT |
0.3223 USDT |
| 2022-03-01 |
0.2969 USDT |
227,800.5699 TRADE |
0.2927 USDT |
0.2813 USDT |
0.3198 USDT |
0.3184 USDT |
| 2022-02-28 |
0.2859 USDT |
98,848.4472 TRADE |
0.2835 USDT |
0.2835 USDT |
0.2898 USDT |
0.2875 USDT |
| 2022-02-27 |
0.2961 USDT |
62,495.4649 TRADE |
0.3012 USDT |
0.2835 USDT |
0.3084 USDT |
0.2835 USDT |
| 2022-02-26 |
0.3260 USDT |
315,119.8106 TRADE |
0.3159 USDT |
0.2985 USDT |
0.3886 USDT |
0.3075 USDT |
| 2022-02-25 |
0.2910 USDT |
94,059.8218 TRADE |
0.2794 USDT |
0.2783 USDT |
0.3171 USDT |
0.3153 USDT |
| 2022-02-24 |
0.2921 USDT |
54,950.8501 TRADE |
0.3149 USDT |
0.2754 USDT |
0.3154 USDT |
0.2774 USDT |
| 2022-02-23 |
0.3122 USDT |
22,222.6007 TRADE |
0.3059 USDT |
0.3030 USDT |
0.3227 USDT |
0.3150 USDT |
| 2022-02-22 |
0.3042 USDT |
9,977.3865 TRADE |
0.3131 USDT |
0.3003 USDT |
0.3179 USDT |
0.3025 USDT |
| 2022-02-21 |
0.3337 USDT |
8,731.1300 TRADE |
0.3300 USDT |
0.3250 USDT |
0.3508 USDT |
0.3300 USDT |
| 2022-02-20 |
0.3362 USDT |
12,632.5857 TRADE |
0.3487 USDT |
0.3300 USDT |
0.3570 USDT |
0.3360 USDT |
| 2022-02-19 |
0.3514 USDT |
28,331.4771 TRADE |
0.3584 USDT |
0.3406 USDT |
0.3723 USDT |
0.3487 USDT |
| 2022-02-18 |
0.3752 USDT |
23,718.8477 TRADE |
0.3729 USDT |
0.3625 USDT |
0.3989 USDT |
0.3625 USDT |
| 2022-02-17 |
0.3755 USDT |
46,033.5045 TRADE |
0.3716 USDT |
0.3716 USDT |
0.3815 USDT |
0.3751 USDT |
| 2022-02-16 |
0.3666 USDT |
24,983.3244 TRADE |
0.3675 USDT |
0.3620 USDT |
0.3796 USDT |
0.3719 USDT |
| 2022-02-15 |
0.3588 USDT |
43,835.8235 TRADE |
0.3415 USDT |
0.3411 USDT |
0.3798 USDT |
0.3659 USDT |
| 2022-02-14 |
0.3463 USDT |
39,425.5638 TRADE |
0.3501 USDT |
0.3400 USDT |
0.3540 USDT |
0.3418 USDT |
| 2022-02-13 |
0.3601 USDT |
46,115.3276 TRADE |
0.3661 USDT |
0.3500 USDT |
0.3703 USDT |
0.3500 USDT |
| 2022-02-12 |
0.3741 USDT |
142,865.5858 TRADE |
0.3731 USDT |
0.3620 USDT |
0.3985 USDT |
0.3661 USDT |
| 2022-02-11 |
0.3893 USDT |
36,160.9665 TRADE |
0.3909 USDT |
0.3720 USDT |
0.3946 USDT |
0.3720 USDT |
| 2022-02-10 |
0.4044 USDT |
52,457.8735 TRADE |
0.4325 USDT |
0.3900 USDT |
0.4340 USDT |
0.3910 USDT |
| 2022-02-09 |
0.4116 USDT |
33,084.9385 TRADE |
0.4024 USDT |
0.3962 USDT |
0.4265 USDT |
0.4231 USDT |
| 2022-02-08 |
0.4208 USDT |
65,437.9530 TRADE |
0.4362 USDT |
0.3986 USDT |
0.4381 USDT |
0.4010 USDT |
| 2022-02-07 |
0.4335 USDT |
96,768.6416 TRADE |
0.4087 USDT |
0.4085 USDT |
0.4537 USDT |
0.4349 USDT |
| 2022-02-06 |
0.4130 USDT |
40,190.8268 TRADE |
0.4145 USDT |
0.4073 USDT |
0.4221 USDT |
0.4106 USDT |
| 2022-02-05 |
0.4131 USDT |
50,689.7891 TRADE |
0.4056 USDT |
0.4019 USDT |
0.4200 USDT |
0.4120 USDT |
| 2022-02-04 |
0.3952 USDT |
75,668.9464 TRADE |
0.4004 USDT |
0.3854 USDT |
0.4217 USDT |
0.3975 USDT |
| 2022-02-03 |
0.4107 USDT |
59,475.0689 TRADE |
0.4229 USDT |
0.3991 USDT |
0.4230 USDT |
0.3991 USDT |
| 2022-02-02 |
0.4568 USDT |
69,226.8866 TRADE |
0.5014 USDT |
0.4260 USDT |
0.5073 USDT |
0.4316 USDT |
| 2022-02-01 |
0.5103 USDT |
73,564.7084 TRADE |
0.5284 USDT |
0.4853 USDT |
0.5284 USDT |
0.4997 USDT |
| 2022-01-31 |
0.5024 USDT |
76,110.1678 TRADE |
0.5232 USDT |
0.4830 USDT |
0.5324 USDT |
0.5273 USDT |
| 2022-01-30 |
0.5308 USDT |
48,852.1027 TRADE |
0.5292 USDT |
0.5240 USDT |
0.5369 USDT |
0.5240 USDT |
| 2022-01-29 |
0.5469 USDT |
91,718.3286 TRADE |
0.5324 USDT |
0.5270 USDT |
0.5649 USDT |
0.5296 USDT |
| 2022-01-28 |
0.5142 USDT |
109,272.4702 TRADE |
0.4964 USDT |
0.4958 USDT |
0.5357 USDT |
0.5220 USDT |
| 2022-01-27 |
0.4850 USDT |
104,563.2271 TRADE |
0.4717 USDT |
0.4681 USDT |
0.4973 USDT |
0.4931 USDT |
| 2022-01-26 |
0.5079 USDT |
95,906.3529 TRADE |
0.4929 USDT |
0.4826 USDT |
0.5243 USDT |
0.5162 USDT |
| 2022-01-25 |
0.4722 USDT |
95,847.1623 TRADE |
0.4550 USDT |
0.4519 USDT |
0.4981 USDT |
0.4920 USDT |
| 2022-01-24 |
0.4480 USDT |
161,126.6643 TRADE |
0.4822 USDT |
0.4196 USDT |
0.4895 USDT |
0.4532 USDT |
| 2022-01-23 |
0.4530 USDT |
106,333.2754 TRADE |
0.4186 USDT |
0.4186 USDT |
0.4775 USDT |
0.4693 USDT |
| 2022-01-22 |
0.4356 USDT |
503,759.4090 TRADE |
0.4811 USDT |
0.3757 USDT |
0.4837 USDT |
0.4177 USDT |
| 2022-01-21 |
0.5122 USDT |
164,961.2837 TRADE |
0.5323 USDT |
0.4901 USDT |
0.5383 USDT |
0.4914 USDT |
| 2022-01-20 |
0.5479 USDT |
68,106.0838 TRADE |
0.5608 USDT |
0.5364 USDT |
0.5614 USDT |
0.5510 USDT |
| 2022-01-19 |
0.5798 USDT |
111,305.7065 TRADE |
0.6050 USDT |
0.5599 USDT |
0.6064 USDT |
0.5648 USDT |
| 2022-01-18 |
0.5968 USDT |
169,583.5794 TRADE |
0.5966 USDT |
0.5688 USDT |
0.6475 USDT |
0.6048 USDT |