Identifier on Kucoin: TRADE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |