Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.1579 USDT |
281,622.5585 TRADE |
0.1561 USDT |
0.1531 USDT |
0.1620 USDT |
0.1578 USDT |
| 2023-05-14 |
0.1508 USDT |
219,781.5847 TRADE |
0.1500 USDT |
0.1476 USDT |
0.1530 USDT |
0.1516 USDT |
| 2023-05-13 |
0.1491 USDT |
280,150.4210 TRADE |
0.1490 USDT |
0.1448 USDT |
0.1528 USDT |
0.1501 USDT |
| 2023-05-12 |
0.1500 USDT |
509,587.5565 TRADE |
0.1435 USDT |
0.1384 USDT |
0.1650 USDT |
0.1513 USDT |
| 2023-05-11 |
0.1458 USDT |
389,485.5346 TRADE |
0.1619 USDT |
0.1364 USDT |
0.1649 USDT |
0.1404 USDT |
| 2023-05-10 |
0.1582 USDT |
820,171.4732 TRADE |
0.1689 USDT |
0.1444 USDT |
0.1690 USDT |
0.1681 USDT |
| 2023-05-09 |
0.1640 USDT |
692,948.8317 TRADE |
0.1789 USDT |
0.1476 USDT |
0.1789 USDT |
0.1656 USDT |
| 2023-05-08 |
0.1906 USDT |
540,066.9634 TRADE |
0.2029 USDT |
0.1774 USDT |
0.2061 USDT |
0.1828 USDT |
| 2023-05-07 |
0.2169 USDT |
365,160.1640 TRADE |
0.2278 USDT |
0.2020 USDT |
0.2278 USDT |
0.2113 USDT |
| 2023-05-06 |
0.2395 USDT |
397,532.8869 TRADE |
0.2640 USDT |
0.2242 USDT |
0.2646 USDT |
0.2324 USDT |
| 2023-05-05 |
0.2699 USDT |
231,725.9824 TRADE |
0.2718 USDT |
0.2600 USDT |
0.2839 USDT |
0.2635 USDT |
| 2023-05-04 |
0.2584 USDT |
899,903.4002 TRADE |
0.2471 USDT |
0.2303 USDT |
0.3148 USDT |
0.2888 USDT |
| 2023-05-03 |
0.2498 USDT |
225,179.1572 TRADE |
0.2496 USDT |
0.2409 USDT |
0.2593 USDT |
0.2510 USDT |
| 2023-05-02 |
0.2463 USDT |
405,661.8718 TRADE |
0.2326 USDT |
0.2307 USDT |
0.2592 USDT |
0.2490 USDT |
| 2023-05-01 |
0.2311 USDT |
1,411,501.2217 TRADE |
0.2182 USDT |
0.1850 USDT |
0.2700 USDT |
0.2329 USDT |
| 2023-04-30 |
0.2212 USDT |
297,975.5913 TRADE |
0.2310 USDT |
0.2035 USDT |
0.2341 USDT |
0.2159 USDT |
| 2023-04-29 |
0.2282 USDT |
281,858.1406 TRADE |
0.2257 USDT |
0.2176 USDT |
0.2416 USDT |
0.2388 USDT |
| 2023-04-28 |
0.2196 USDT |
957,465.9287 TRADE |
0.2401 USDT |
0.2011 USDT |
0.2409 USDT |
0.2229 USDT |
| 2023-04-27 |
0.2473 USDT |
586,296.9406 TRADE |
0.2511 USDT |
0.2306 USDT |
0.2677 USDT |
0.2526 USDT |
| 2023-04-26 |
0.2590 USDT |
545,019.2545 TRADE |
0.2546 USDT |
0.2335 USDT |
0.2758 USDT |
0.2486 USDT |
| 2023-04-25 |
0.2341 USDT |
668,157.4207 TRADE |
0.2423 USDT |
0.2135 USDT |
0.2566 USDT |
0.2338 USDT |
| 2023-04-24 |
0.2612 USDT |
1,029,198.8218 TRADE |
0.2456 USDT |
0.2300 USDT |
0.2895 USDT |
0.2427 USDT |
| 2023-04-23 |
0.2308 USDT |
523,583.5553 TRADE |
0.2328 USDT |
0.2197 USDT |
0.2516 USDT |
0.2445 USDT |
| 2023-04-22 |
0.2431 USDT |
1,762,351.4548 TRADE |
0.2008 USDT |
0.1986 USDT |
0.2772 USDT |
0.2325 USDT |
| 2023-04-21 |
0.1994 USDT |
975,475.4229 TRADE |
0.1973 USDT |
0.1742 USDT |
0.2365 USDT |
0.2236 USDT |
| 2023-04-20 |
0.1905 USDT |
662,879.8727 TRADE |
0.1942 USDT |
0.1746 USDT |
0.2130 USDT |
0.1889 USDT |
| 2023-04-19 |
0.1939 USDT |
907,639.1657 TRADE |
0.2026 USDT |
0.1832 USDT |
0.2109 USDT |
0.1914 USDT |
| 2023-04-18 |
0.1945 USDT |
1,603,296.7777 TRADE |
0.1650 USDT |
0.1649 USDT |
0.2168 USDT |
0.2025 USDT |
| 2023-04-17 |
0.1614 USDT |
1,280,578.6451 TRADE |
0.1831 USDT |
0.1466 USDT |
0.1843 USDT |
0.1622 USDT |
| 2023-04-16 |
0.1867 USDT |
582,047.1983 TRADE |
0.1999 USDT |
0.1800 USDT |
0.2014 USDT |
0.1875 USDT |
| 2023-04-15 |
0.2072 USDT |
1,132,014.7789 TRADE |
0.1934 USDT |
0.1900 USDT |
0.2215 USDT |
0.2008 USDT |
| 2023-04-14 |
0.1986 USDT |
1,683,438.8559 TRADE |
0.1917 USDT |
0.1760 USDT |
0.2338 USDT |
0.1951 USDT |
| 2023-04-13 |
0.1976 USDT |
1,180,954.7176 TRADE |
0.1989 USDT |
0.1744 USDT |
0.2129 USDT |
0.1908 USDT |
| 2023-04-12 |
0.2333 USDT |
1,633,000.2026 TRADE |
0.2595 USDT |
0.2161 USDT |
0.2597 USDT |
0.2216 USDT |
| 2023-04-11 |
0.2906 USDT |
1,579,063.2438 TRADE |
0.2930 USDT |
0.2609 USDT |
0.3263 USDT |
0.2680 USDT |
| 2023-04-10 |
0.3378 USDT |
1,557,485.9504 TRADE |
0.3145 USDT |
0.2878 USDT |
0.3850 USDT |
0.2915 USDT |
| 2023-04-09 |
0.2909 USDT |
873,176.8874 TRADE |
0.2886 USDT |
0.2664 USDT |
0.3214 USDT |
0.3072 USDT |
| 2023-04-08 |
0.2893 USDT |
1,184,746.6816 TRADE |
0.2883 USDT |
0.2628 USDT |
0.3248 USDT |
0.2830 USDT |
| 2023-04-07 |
0.2971 USDT |
1,931,612.9853 TRADE |
0.2869 USDT |
0.2446 USDT |
0.3600 USDT |
0.2899 USDT |
| 2023-04-06 |
0.2768 USDT |
2,168,531.2203 TRADE |
0.2332 USDT |
0.2300 USDT |
0.3150 USDT |
0.2860 USDT |
| 2023-04-05 |
0.2361 USDT |
1,577,353.1546 TRADE |
0.2165 USDT |
0.2165 USDT |
0.2700 USDT |
0.2404 USDT |
| 2023-04-04 |
0.2088 USDT |
1,177,797.5232 TRADE |
0.2078 USDT |
0.1850 USDT |
0.2450 USDT |
0.2415 USDT |
| 2023-04-03 |
0.1823 USDT |
2,013,832.2766 TRADE |
0.1993 USDT |
0.1654 USDT |
0.2054 USDT |
0.1818 USDT |
| 2023-04-02 |
0.2146 USDT |
5,167,047.6079 TRADE |
0.2347 USDT |
0.1793 USDT |
0.2622 USDT |
0.1962 USDT |
| 2023-04-01 |
0.1812 USDT |
4,886,472.6749 TRADE |
0.1117 USDT |
0.1050 USDT |
0.2860 USDT |
0.2406 USDT |
| 2023-03-31 |
0.1046 USDT |
1,336,079.3031 TRADE |
0.1056 USDT |
0.0980 USDT |
0.1150 USDT |
0.1108 USDT |
| 2023-03-30 |
0.1024 USDT |
3,095,260.2068 TRADE |
0.0788 USDT |
0.0788 USDT |
0.1290 USDT |
0.1109 USDT |
| 2023-03-29 |
0.0759 USDT |
867,540.4251 TRADE |
0.0739 USDT |
0.0731 USDT |
0.0829 USDT |
0.0773 USDT |
| 2023-03-28 |
0.0740 USDT |
563,209.3834 TRADE |
0.0740 USDT |
0.0727 USDT |
0.0753 USDT |
0.0739 USDT |
| 2023-03-27 |
0.0750 USDT |
619,121.9398 TRADE |
0.0759 USDT |
0.0725 USDT |
0.0769 USDT |
0.0739 USDT |