Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.0980 USDT |
903,032.5166 TRADE |
0.0974 USDT |
0.0957 USDT |
0.1010 USDT |
0.0991 USDT |
| 2023-02-28 |
0.0950 USDT |
1,533,994.6199 TRADE |
0.0977 USDT |
0.0918 USDT |
0.0992 USDT |
0.0973 USDT |
| 2023-02-27 |
0.0968 USDT |
1,346,931.0995 TRADE |
0.0955 USDT |
0.0953 USDT |
0.0994 USDT |
0.0973 USDT |
| 2023-02-26 |
0.0950 USDT |
517,403.2951 TRADE |
0.0932 USDT |
0.0929 USDT |
0.0994 USDT |
0.0955 USDT |
| 2023-02-25 |
0.0917 USDT |
854,681.6976 TRADE |
0.0920 USDT |
0.0888 USDT |
0.0933 USDT |
0.0900 USDT |
| 2023-02-24 |
0.0941 USDT |
894,450.2845 TRADE |
0.0948 USDT |
0.0898 USDT |
0.0984 USDT |
0.0918 USDT |
| 2023-02-23 |
0.0948 USDT |
1,182,596.0907 TRADE |
0.0977 USDT |
0.0930 USDT |
0.0990 USDT |
0.0947 USDT |
| 2023-02-22 |
0.0979 USDT |
962,543.3599 TRADE |
0.0983 USDT |
0.0936 USDT |
0.1009 USDT |
0.0967 USDT |
| 2023-02-21 |
0.1049 USDT |
1,074,455.3430 TRADE |
0.1083 USDT |
0.0977 USDT |
0.1150 USDT |
0.0983 USDT |
| 2023-02-20 |
0.1092 USDT |
638,936.7314 TRADE |
0.1118 USDT |
0.1045 USDT |
0.1155 USDT |
0.1084 USDT |
| 2023-02-19 |
0.1123 USDT |
1,966,716.5008 TRADE |
0.1039 USDT |
0.1021 USDT |
0.1230 USDT |
0.1093 USDT |
| 2023-02-18 |
0.1008 USDT |
1,321,946.9734 TRADE |
0.1003 USDT |
0.0998 USDT |
0.1046 USDT |
0.1013 USDT |
| 2023-02-17 |
0.1003 USDT |
856,308.2905 TRADE |
0.1001 USDT |
0.0977 USDT |
0.1025 USDT |
0.1014 USDT |
| 2023-02-16 |
0.1020 USDT |
1,505,293.5706 TRADE |
0.0983 USDT |
0.0962 USDT |
0.1066 USDT |
0.1002 USDT |
| 2023-02-15 |
0.0952 USDT |
1,372,640.3511 TRADE |
0.0945 USDT |
0.0924 USDT |
0.0990 USDT |
0.0977 USDT |
| 2023-02-14 |
0.0946 USDT |
1,627,341.8451 TRADE |
0.0934 USDT |
0.0924 USDT |
0.0981 USDT |
0.0944 USDT |
| 2023-02-13 |
0.0970 USDT |
1,534,935.7568 TRADE |
0.0998 USDT |
0.0924 USDT |
0.1018 USDT |
0.0939 USDT |
| 2023-02-12 |
0.0991 USDT |
1,224,208.1650 TRADE |
0.1003 USDT |
0.0977 USDT |
0.1016 USDT |
0.0988 USDT |
| 2023-02-11 |
0.1015 USDT |
1,055,098.3436 TRADE |
0.0991 USDT |
0.0962 USDT |
0.1067 USDT |
0.1004 USDT |
| 2023-02-10 |
0.0990 USDT |
571,285.2989 TRADE |
0.0987 USDT |
0.0960 USDT |
0.1028 USDT |
0.0991 USDT |
| 2023-02-09 |
0.1043 USDT |
1,197,774.4452 TRADE |
0.1098 USDT |
0.0963 USDT |
0.1112 USDT |
0.0987 USDT |
| 2023-02-08 |
0.1102 USDT |
1,677,855.1185 TRADE |
0.1118 USDT |
0.1073 USDT |
0.1154 USDT |
0.1079 USDT |
| 2023-02-07 |
0.1098 USDT |
1,653,209.9385 TRADE |
0.1138 USDT |
0.1057 USDT |
0.1149 USDT |
0.1116 USDT |
| 2023-02-06 |
0.1091 USDT |
1,673,823.2680 TRADE |
0.1087 USDT |
0.1041 USDT |
0.1184 USDT |
0.1140 USDT |
| 2023-02-05 |
0.1111 USDT |
1,241,989.7821 TRADE |
0.1072 USDT |
0.1070 USDT |
0.1188 USDT |
0.1091 USDT |
| 2023-02-04 |
0.1073 USDT |
1,696,130.9609 TRADE |
0.1079 USDT |
0.1030 USDT |
0.1096 USDT |
0.1072 USDT |
| 2023-02-03 |
0.1090 USDT |
1,416,227.0972 TRADE |
0.1131 USDT |
0.1053 USDT |
0.1139 USDT |
0.1083 USDT |
| 2023-02-02 |
0.1123 USDT |
1,727,308.9231 TRADE |
0.1084 USDT |
0.1046 USDT |
0.1214 USDT |
0.1143 USDT |
| 2023-02-01 |
0.1058 USDT |
1,809,997.8533 TRADE |
0.1090 USDT |
0.1030 USDT |
0.1092 USDT |
0.1076 USDT |
| 2023-01-31 |
0.1091 USDT |
568,783.7659 TRADE |
0.1102 USDT |
0.1039 USDT |
0.1155 USDT |
0.1097 USDT |
| 2023-01-30 |
0.1130 USDT |
171,971.0146 TRADE |
0.1145 USDT |
0.1089 USDT |
0.1232 USDT |
0.1101 USDT |
| 2023-01-29 |
0.1148 USDT |
221,175.3828 TRADE |
0.1113 USDT |
0.1107 USDT |
0.1250 USDT |
0.1126 USDT |
| 2023-01-28 |
0.1195 USDT |
163,632.5449 TRADE |
0.1190 USDT |
0.1150 USDT |
0.1251 USDT |
0.1150 USDT |
| 2023-01-27 |
0.1201 USDT |
178,981.2548 TRADE |
0.1220 USDT |
0.1170 USDT |
0.1251 USDT |
0.1183 USDT |
| 2023-01-26 |
0.1214 USDT |
384,977.2244 TRADE |
0.1128 USDT |
0.1103 USDT |
0.1358 USDT |
0.1224 USDT |
| 2023-01-25 |
0.1118 USDT |
292,752.0171 TRADE |
0.1157 USDT |
0.1090 USDT |
0.1165 USDT |
0.1125 USDT |
| 2023-01-24 |
0.1216 USDT |
371,027.3779 TRADE |
0.1241 USDT |
0.1150 USDT |
0.1281 USDT |
0.1156 USDT |
| 2023-01-23 |
0.1211 USDT |
522,830.9947 TRADE |
0.1189 USDT |
0.1135 USDT |
0.1279 USDT |
0.1241 USDT |
| 2023-01-22 |
0.1209 USDT |
659,364.8437 TRADE |
0.1183 USDT |
0.1116 USDT |
0.1298 USDT |
0.1252 USDT |
| 2023-01-21 |
0.1357 USDT |
3,131,319.7231 TRADE |
0.1246 USDT |
0.1099 USDT |
0.1680 USDT |
0.1296 USDT |
| 2023-01-20 |
0.1177 USDT |
4,724,161.8677 TRADE |
0.0731 USDT |
0.0716 USDT |
0.1780 USDT |
0.1372 USDT |
| 2023-01-19 |
0.0730 USDT |
565,044.3684 TRADE |
0.0733 USDT |
0.0707 USDT |
0.0734 USDT |
0.0731 USDT |
| 2023-01-18 |
0.0730 USDT |
574,217.1889 TRADE |
0.0730 USDT |
0.0690 USDT |
0.0744 USDT |
0.0731 USDT |
| 2023-01-17 |
0.0734 USDT |
525,566.8190 TRADE |
0.0736 USDT |
0.0720 USDT |
0.0740 USDT |
0.0732 USDT |
| 2023-01-16 |
0.0731 USDT |
602,376.2299 TRADE |
0.0735 USDT |
0.0697 USDT |
0.0742 USDT |
0.0733 USDT |
| 2023-01-15 |
0.0728 USDT |
578,300.3818 TRADE |
0.0729 USDT |
0.0708 USDT |
0.0742 USDT |
0.0729 USDT |
| 2023-01-14 |
0.0728 USDT |
462,746.6592 TRADE |
0.0729 USDT |
0.0696 USDT |
0.0738 USDT |
0.0728 USDT |
| 2023-01-13 |
0.0724 USDT |
663,225.1531 TRADE |
0.0721 USDT |
0.0704 USDT |
0.0738 USDT |
0.0725 USDT |
| 2023-01-12 |
0.0721 USDT |
527,384.9851 TRADE |
0.0732 USDT |
0.0698 USDT |
0.0754 USDT |
0.0728 USDT |
| 2023-01-11 |
0.0734 USDT |
567,875.0804 TRADE |
0.0737 USDT |
0.0723 USDT |
0.0762 USDT |
0.0732 USDT |