Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3928 USDT |
193,079.7700 TRADE |
0.3797 USDT |
0.3724 USDT |
0.4153 USDT |
0.3826 USDT |
| 2025-02-22 |
0.3637 USDT |
242,627.5300 TRADE |
0.3613 USDT |
0.3516 USDT |
0.3838 USDT |
0.3812 USDT |
| 2025-02-21 |
0.3770 USDT |
258,160.9500 TRADE |
0.3650 USDT |
0.3650 USDT |
0.4006 USDT |
0.3677 USDT |
| 2025-02-20 |
0.3683 USDT |
178,734.7100 TRADE |
0.3643 USDT |
0.3587 USDT |
0.3771 USDT |
0.3705 USDT |
| 2025-02-19 |
0.3896 USDT |
99,999.2400 TRADE |
0.3917 USDT |
0.3784 USDT |
0.4041 USDT |
0.3787 USDT |
| 2025-02-18 |
0.4288 USDT |
1,549,890.8400 TRADE |
0.4258 USDT |
0.3858 USDT |
0.4827 USDT |
0.3925 USDT |
| 2025-02-17 |
0.4284 USDT |
841,853.5200 TRADE |
0.4062 USDT |
0.3940 USDT |
0.4686 USDT |
0.4140 USDT |
| 2025-02-16 |
0.4161 USDT |
520,559.9400 TRADE |
0.4071 USDT |
0.3996 USDT |
0.4358 USDT |
0.4116 USDT |
| 2025-02-15 |
0.4156 USDT |
276,403.3600 TRADE |
0.4245 USDT |
0.4093 USDT |
0.4250 USDT |
0.4094 USDT |
| 2025-02-14 |
0.4249 USDT |
271,171.3900 TRADE |
0.4227 USDT |
0.4106 USDT |
0.4441 USDT |
0.4274 USDT |
| 2025-02-13 |
0.3963 USDT |
202,221.4500 TRADE |
0.4134 USDT |
0.3792 USDT |
0.4190 USDT |
0.3979 USDT |
| 2025-02-12 |
0.3992 USDT |
144,630.7200 TRADE |
0.4194 USDT |
0.3828 USDT |
0.4223 USDT |
0.4011 USDT |
| 2025-02-11 |
0.4185 USDT |
191,941.0600 TRADE |
0.3740 USDT |
0.3740 USDT |
0.4440 USDT |
0.4236 USDT |
| 2025-02-10 |
0.3612 USDT |
75,894.3600 TRADE |
0.3566 USDT |
0.3471 USDT |
0.3709 USDT |
0.3606 USDT |
| 2025-02-09 |
0.3656 USDT |
87,919.8500 TRADE |
0.3667 USDT |
0.3474 USDT |
0.3754 USDT |
0.3507 USDT |
| 2025-02-08 |
0.3760 USDT |
123,451.3900 TRADE |
0.3625 USDT |
0.3558 USDT |
0.3964 USDT |
0.3879 USDT |
| 2025-02-07 |
0.3965 USDT |
733,142.1200 TRADE |
0.3252 USDT |
0.3233 USDT |
0.4601 USDT |
0.3620 USDT |
| 2025-02-06 |
0.3361 USDT |
154,027.7800 TRADE |
0.3401 USDT |
0.3239 USDT |
0.3434 USDT |
0.3253 USDT |
| 2025-02-05 |
0.3558 USDT |
193,523.5100 TRADE |
0.3526 USDT |
0.3423 USDT |
0.3700 USDT |
0.3434 USDT |
| 2025-02-04 |
0.3776 USDT |
202,654.5300 TRADE |
0.3881 USDT |
0.3600 USDT |
0.3979 USDT |
0.3600 USDT |
| 2025-02-03 |
0.3361 USDT |
785,162.9800 TRADE |
0.3871 USDT |
0.3064 USDT |
0.3877 USDT |
0.3644 USDT |
| 2025-02-02 |
0.4236 USDT |
231,726.7500 TRADE |
0.4637 USDT |
0.3871 USDT |
0.4752 USDT |
0.3872 USDT |
| 2025-02-01 |
0.4854 USDT |
84,844.1400 TRADE |
0.5010 USDT |
0.4779 USDT |
0.5013 USDT |
0.4855 USDT |
| 2025-01-31 |
0.5172 USDT |
263,730.2700 TRADE |
0.4933 USDT |
0.4911 USDT |
0.5443 USDT |
0.5021 USDT |
| 2025-01-30 |
0.4931 USDT |
97,704.4800 TRADE |
0.4860 USDT |
0.4844 USDT |
0.5029 USDT |
0.5023 USDT |
| 2025-01-29 |
0.4915 USDT |
130,087.7600 TRADE |
0.4902 USDT |
0.4806 USDT |
0.5028 USDT |
0.4893 USDT |
| 2025-01-28 |
0.5295 USDT |
179,024.8800 TRADE |
0.5368 USDT |
0.5122 USDT |
0.5543 USDT |
0.5131 USDT |
| 2025-01-27 |
0.5142 USDT |
112,376.5600 TRADE |
0.5437 USDT |
0.4919 USDT |
0.5460 USDT |
0.5338 USDT |
| 2025-01-26 |
0.5587 USDT |
197,848.9300 TRADE |
0.5863 USDT |
0.5297 USDT |
0.5894 USDT |
0.5407 USDT |
| 2025-01-25 |
0.5738 USDT |
252,431.9100 TRADE |
0.5701 USDT |
0.5607 USDT |
0.5900 USDT |
0.5779 USDT |
| 2025-01-24 |
0.5610 USDT |
252,666.4100 TRADE |
0.5581 USDT |
0.5425 USDT |
0.5757 USDT |
0.5652 USDT |
| 2025-01-23 |
0.5509 USDT |
281,519.4800 TRADE |
0.5954 USDT |
0.5230 USDT |
0.6000 USDT |
0.5519 USDT |
| 2025-01-22 |
0.5685 USDT |
524,936.6600 TRADE |
0.5654 USDT |
0.5404 USDT |
0.5925 USDT |
0.5780 USDT |
| 2025-01-21 |
0.4076 USDT |
285,615.9700 TRADE |
0.4172 USDT |
0.4010 USDT |
0.4187 USDT |
0.4154 USDT |
| 2025-01-20 |
0.4360 USDT |
437,221.7100 TRADE |
0.4371 USDT |
0.4051 USDT |
0.4592 USDT |
0.4068 USDT |
| 2025-01-19 |
0.4758 USDT |
427,925.9000 TRADE |
0.5117 USDT |
0.4281 USDT |
0.5131 USDT |
0.4363 USDT |
| 2025-01-18 |
0.5452 USDT |
172,123.3400 TRADE |
0.5853 USDT |
0.5146 USDT |
0.5907 USDT |
0.5149 USDT |
| 2025-01-17 |
0.5594 USDT |
255,745.0600 TRADE |
0.5123 USDT |
0.5111 USDT |
0.5938 USDT |
0.5888 USDT |
| 2025-01-16 |
0.5135 USDT |
133,278.9600 TRADE |
0.5184 USDT |
0.4861 USDT |
0.5354 USDT |
0.5009 USDT |
| 2025-01-15 |
0.4971 USDT |
118,625.5200 TRADE |
0.4699 USDT |
0.4685 USDT |
0.5230 USDT |
0.5207 USDT |
| 2025-01-14 |
0.4580 USDT |
88,111.0600 TRADE |
0.4424 USDT |
0.4386 USDT |
0.4698 USDT |
0.4618 USDT |
| 2025-01-13 |
0.4513 USDT |
443,747.0800 TRADE |
0.4911 USDT |
0.4178 USDT |
0.4955 USDT |
0.4407 USDT |
| 2025-01-12 |
0.4970 USDT |
50,476.4200 TRADE |
0.4947 USDT |
0.4910 USDT |
0.5045 USDT |
0.4966 USDT |
| 2025-01-11 |
0.5044 USDT |
142,662.7000 TRADE |
0.5098 USDT |
0.4820 USDT |
0.5340 USDT |
0.4997 USDT |
| 2025-01-10 |
0.5154 USDT |
292,983.7800 TRADE |
0.5055 USDT |
0.4881 USDT |
0.5400 USDT |
0.5192 USDT |
| 2025-01-09 |
0.5575 USDT |
103,668.7100 TRADE |
0.5708 USDT |
0.5459 USDT |
0.5787 USDT |
0.5459 USDT |
| 2025-01-08 |
0.5771 USDT |
152,127.2000 TRADE |
0.6056 USDT |
0.5365 USDT |
0.6131 USDT |
0.5694 USDT |
| 2025-01-07 |
0.6691 USDT |
169,911.3100 TRADE |
0.7138 USDT |
0.5883 USDT |
0.7290 USDT |
0.6116 USDT |
| 2025-01-06 |
0.6537 USDT |
138,705.5300 TRADE |
0.6258 USDT |
0.6150 USDT |
0.6883 USDT |
0.6708 USDT |
| 2025-01-05 |
0.6431 USDT |
732,240.8200 TRADE |
0.5450 USDT |
0.5148 USDT |
0.7294 USDT |
0.6244 USDT |