Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-10 |
0.0734 USDT |
439,691.0930 TRADE |
0.0734 USDT |
0.0726 USDT |
0.0739 USDT |
0.0734 USDT |
| 2023-01-09 |
0.0737 USDT |
517,576.2803 TRADE |
0.0740 USDT |
0.0715 USDT |
0.0758 USDT |
0.0733 USDT |
| 2023-01-08 |
0.0738 USDT |
650,262.0805 TRADE |
0.0727 USDT |
0.0721 USDT |
0.0761 USDT |
0.0741 USDT |
| 2023-01-07 |
0.0740 USDT |
550,072.9050 TRADE |
0.0743 USDT |
0.0708 USDT |
0.0743 USDT |
0.0715 USDT |
| 2023-01-06 |
0.0738 USDT |
420,077.0416 TRADE |
0.0741 USDT |
0.0721 USDT |
0.0745 USDT |
0.0740 USDT |
| 2023-01-05 |
0.0739 USDT |
534,405.9997 TRADE |
0.0729 USDT |
0.0722 USDT |
0.0745 USDT |
0.0741 USDT |
| 2023-01-04 |
0.0723 USDT |
559,266.7800 TRADE |
0.0723 USDT |
0.0719 USDT |
0.0735 USDT |
0.0721 USDT |
| 2023-01-03 |
0.0723 USDT |
374,898.0207 TRADE |
0.0719 USDT |
0.0715 USDT |
0.0730 USDT |
0.0723 USDT |
| 2023-01-02 |
0.0707 USDT |
211,854.5653 TRADE |
0.0708 USDT |
0.0690 USDT |
0.0716 USDT |
0.0713 USDT |
| 2023-01-01 |
0.0712 USDT |
431,935.6988 TRADE |
0.0713 USDT |
0.0707 USDT |
0.0719 USDT |
0.0716 USDT |
| 2022-12-31 |
0.0730 USDT |
555,298.7411 TRADE |
0.0727 USDT |
0.0725 USDT |
0.0749 USDT |
0.0729 USDT |
| 2022-12-30 |
0.0730 USDT |
567,427.2397 TRADE |
0.0731 USDT |
0.0725 USDT |
0.0740 USDT |
0.0727 USDT |
| 2022-12-29 |
0.0732 USDT |
426,064.5851 TRADE |
0.0730 USDT |
0.0725 USDT |
0.0767 USDT |
0.0731 USDT |
| 2022-12-28 |
0.0739 USDT |
501,394.0974 TRADE |
0.0747 USDT |
0.0725 USDT |
0.0767 USDT |
0.0735 USDT |
| 2022-12-27 |
0.0751 USDT |
309,269.3733 TRADE |
0.0749 USDT |
0.0739 USDT |
0.0769 USDT |
0.0745 USDT |
| 2022-12-26 |
0.0762 USDT |
602,859.2406 TRADE |
0.0767 USDT |
0.0736 USDT |
0.0781 USDT |
0.0748 USDT |
| 2022-12-25 |
0.0766 USDT |
359,876.4057 TRADE |
0.0765 USDT |
0.0762 USDT |
0.0772 USDT |
0.0767 USDT |
| 2022-12-24 |
0.0769 USDT |
396,270.9775 TRADE |
0.0773 USDT |
0.0762 USDT |
0.0777 USDT |
0.0766 USDT |
| 2022-12-23 |
0.0770 USDT |
661,826.2099 TRADE |
0.0768 USDT |
0.0764 USDT |
0.0781 USDT |
0.0771 USDT |
| 2022-12-22 |
0.0769 USDT |
537,796.3342 TRADE |
0.0763 USDT |
0.0762 USDT |
0.0802 USDT |
0.0767 USDT |
| 2022-12-21 |
0.0770 USDT |
479,952.9507 TRADE |
0.0788 USDT |
0.0762 USDT |
0.0802 USDT |
0.0766 USDT |
| 2022-12-20 |
0.0770 USDT |
346,236.3785 TRADE |
0.0768 USDT |
0.0730 USDT |
0.0777 USDT |
0.0772 USDT |
| 2022-12-19 |
0.0792 USDT |
414,957.5699 TRADE |
0.0801 USDT |
0.0762 USDT |
0.0804 USDT |
0.0782 USDT |
| 2022-12-18 |
0.0788 USDT |
474,557.7062 TRADE |
0.0777 USDT |
0.0762 USDT |
0.0845 USDT |
0.0803 USDT |
| 2022-12-17 |
0.0770 USDT |
537,301.6479 TRADE |
0.0771 USDT |
0.0762 USDT |
0.0781 USDT |
0.0775 USDT |