Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.1803 USDT |
167,740.0800 TRADE |
0.1692 USDT |
0.1668 USDT |
0.1868 USDT |
0.1865 USDT |
| 2025-04-13 |
0.1684 USDT |
78,688.9900 TRADE |
0.1766 USDT |
0.1597 USDT |
0.1800 USDT |
0.1700 USDT |
| 2025-04-12 |
0.1749 USDT |
55,135.4900 TRADE |
0.1689 USDT |
0.1668 USDT |
0.1814 USDT |
0.1764 USDT |
| 2025-04-11 |
0.1698 USDT |
74,916.6500 TRADE |
0.1661 USDT |
0.1610 USDT |
0.1742 USDT |
0.1675 USDT |
| 2025-04-10 |
0.1612 USDT |
65,111.8000 TRADE |
0.1631 USDT |
0.1552 USDT |
0.1651 USDT |
0.1584 USDT |
| 2025-04-09 |
0.1415 USDT |
136,251.2800 TRADE |
0.1405 USDT |
0.1312 USDT |
0.1636 USDT |
0.1569 USDT |
| 2025-04-08 |
0.1513 USDT |
119,419.2300 TRADE |
0.1508 USDT |
0.1403 USDT |
0.1609 USDT |
0.1405 USDT |
| 2025-04-07 |
0.1426 USDT |
183,699.4500 TRADE |
0.1456 USDT |
0.1346 USDT |
0.1512 USDT |
0.1510 USDT |
| 2025-04-06 |
0.1659 USDT |
41,666.7400 TRADE |
0.1695 USDT |
0.1611 USDT |
0.1701 USDT |
0.1612 USDT |
| 2025-04-05 |
0.1744 USDT |
705,538.3800 TRADE |
0.1734 USDT |
0.1704 USDT |
0.1760 USDT |
0.1709 USDT |
| 2025-04-04 |
0.1738 USDT |
129,062.4800 TRADE |
0.1726 USDT |
0.1691 USDT |
0.1742 USDT |
0.1701 USDT |
| 2025-04-03 |
0.1731 USDT |
269,997.6400 TRADE |
0.1732 USDT |
0.1647 USDT |
0.1761 USDT |
0.1733 USDT |
| 2025-04-02 |
0.1772 USDT |
403,956.5400 TRADE |
0.1865 USDT |
0.1734 USDT |
0.1894 USDT |
0.1788 USDT |
| 2025-04-01 |
0.1872 USDT |
394,814.9700 TRADE |
0.1789 USDT |
0.1736 USDT |
0.1905 USDT |
0.1873 USDT |
| 2025-03-31 |
0.1852 USDT |
37,664.8700 TRADE |
0.1905 USDT |
0.1790 USDT |
0.1911 USDT |
0.1813 USDT |
| 2025-03-30 |
0.1968 USDT |
313,154.2900 TRADE |
0.1909 USDT |
0.1876 USDT |
0.2004 USDT |
0.1892 USDT |
| 2025-03-29 |
0.2136 USDT |
580,907.0000 TRADE |
0.2098 USDT |
0.1940 USDT |
0.2226 USDT |
0.1951 USDT |
| 2025-03-28 |
0.2028 USDT |
973,715.2100 TRADE |
0.2006 USDT |
0.1855 USDT |
0.2098 USDT |
0.2084 USDT |
| 2025-03-27 |
0.2105 USDT |
530,331.1400 TRADE |
0.2109 USDT |
0.2022 USDT |
0.2165 USDT |
0.2040 USDT |
| 2025-03-26 |
0.2341 USDT |
770,910.7900 TRADE |
0.2256 USDT |
0.2066 USDT |
0.2466 USDT |
0.2093 USDT |
| 2025-03-25 |
0.2183 USDT |
624,217.2800 TRADE |
0.2025 USDT |
0.2021 USDT |
0.2275 USDT |
0.2260 USDT |
| 2025-03-24 |
0.1919 USDT |
785,691.2500 TRADE |
0.1825 USDT |
0.1820 USDT |
0.2030 USDT |
0.1998 USDT |
| 2025-03-23 |
0.1938 USDT |
1,306,768.5400 TRADE |
0.1844 USDT |
0.1661 USDT |
0.2020 USDT |
0.1809 USDT |
| 2025-03-22 |
0.1803 USDT |
32,197.2600 TRADE |
0.1795 USDT |
0.1771 USDT |
0.1832 USDT |
0.1803 USDT |
| 2025-03-21 |
0.1813 USDT |
792,519.0000 TRADE |
0.1900 USDT |
0.1728 USDT |
0.1945 USDT |
0.1781 USDT |
| 2025-03-20 |
0.2021 USDT |
642,892.5300 TRADE |
0.2031 USDT |
0.1907 USDT |
0.2053 USDT |
0.1915 USDT |
| 2025-03-19 |
0.1985 USDT |
690,597.3700 TRADE |
0.1945 USDT |
0.1910 USDT |
0.2014 USDT |
0.2013 USDT |
| 2025-03-18 |
0.1961 USDT |
355,418.3000 TRADE |
0.2027 USDT |
0.1911 USDT |
0.2028 USDT |
0.1936 USDT |
| 2025-03-17 |
0.2053 USDT |
348,633.8000 TRADE |
0.2014 USDT |
0.2001 USDT |
0.2112 USDT |
0.2057 USDT |
| 2025-03-16 |
0.2068 USDT |
874,651.9100 TRADE |
0.2077 USDT |
0.1994 USDT |
0.2102 USDT |
0.2059 USDT |
| 2025-03-15 |
0.2041 USDT |
23,067.4200 TRADE |
0.2023 USDT |
0.2000 USDT |
0.2085 USDT |
0.2060 USDT |
| 2025-03-14 |
0.2025 USDT |
361,529.0400 TRADE |
0.1926 USDT |
0.1926 USDT |
0.2080 USDT |
0.2012 USDT |
| 2025-03-13 |
0.1895 USDT |
335,272.5700 TRADE |
0.1979 USDT |
0.1852 USDT |
0.1986 USDT |
0.1859 USDT |
| 2025-03-12 |
0.1790 USDT |
454,973.4700 TRADE |
0.1723 USDT |
0.1703 USDT |
0.1869 USDT |
0.1838 USDT |
| 2025-03-11 |
0.1691 USDT |
134,940.8100 TRADE |
0.1654 USDT |
0.1570 USDT |
0.1796 USDT |
0.1735 USDT |
| 2025-03-10 |
0.1795 USDT |
135,204.1600 TRADE |
0.1796 USDT |
0.1630 USDT |
0.1890 USDT |
0.1643 USDT |
| 2025-03-09 |
0.2017 USDT |
280,362.1200 TRADE |
0.2262 USDT |
0.1737 USDT |
0.2292 USDT |
0.1795 USDT |
| 2025-03-08 |
0.2380 USDT |
66,936.7600 TRADE |
0.2435 USDT |
0.2333 USDT |
0.2472 USDT |
0.2365 USDT |
| 2025-03-07 |
0.2571 USDT |
177,588.7500 TRADE |
0.2645 USDT |
0.2441 USDT |
0.2671 USDT |
0.2445 USDT |
| 2025-03-06 |
0.2674 USDT |
107,882.9700 TRADE |
0.2743 USDT |
0.2526 USDT |
0.2846 USDT |
0.2651 USDT |
| 2025-03-05 |
0.2712 USDT |
34,726.5500 TRADE |
0.2666 USDT |
0.2656 USDT |
0.2807 USDT |
0.2735 USDT |
| 2025-03-04 |
0.2623 USDT |
180,836.6700 TRADE |
0.2846 USDT |
0.2451 USDT |
0.2869 USDT |
0.2592 USDT |
| 2025-03-03 |
0.3012 USDT |
205,307.5600 TRADE |
0.3276 USDT |
0.2806 USDT |
0.3312 USDT |
0.2848 USDT |
| 2025-03-02 |
0.3115 USDT |
161,276.0800 TRADE |
0.2992 USDT |
0.2970 USDT |
0.3270 USDT |
0.3268 USDT |
| 2025-03-01 |
0.2918 USDT |
79,132.8200 TRADE |
0.2927 USDT |
0.2825 USDT |
0.3001 USDT |
0.2905 USDT |
| 2025-02-28 |
0.2572 USDT |
1,424,981.6100 TRADE |
0.2815 USDT |
0.2500 USDT |
0.3025 USDT |
0.2968 USDT |
| 2025-02-27 |
0.2774 USDT |
41,521.1200 TRADE |
0.2806 USDT |
0.2700 USDT |
0.2837 USDT |
0.2816 USDT |
| 2025-02-26 |
0.2904 USDT |
112,246.7100 TRADE |
0.2982 USDT |
0.2788 USDT |
0.3011 USDT |
0.2865 USDT |
| 2025-02-25 |
0.3051 USDT |
290,791.0800 TRADE |
0.3258 USDT |
0.2867 USDT |
0.3290 USDT |
0.2961 USDT |
| 2025-02-24 |
0.3610 USDT |
115,710.0700 TRADE |
0.3837 USDT |
0.3389 USDT |
0.3840 USDT |
0.3389 USDT |