Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ACTSOL-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.1894 USDT | 281,093.6000 | 0.1823 USDT | 0.1822 USDT | 0.1954 USDT | 0.1887 USDT |
2025-02-10 | 0.1847 USDT | 793,529.0000 | 0.1843 USDT | 0.1785 USDT | 0.1943 USDT | 0.1828 USDT |
2025-02-09 | 0.1860 USDT | 618,765.8000 | 0.1900 USDT | 0.1807 USDT | 0.1915 USDT | 0.1816 USDT |
2025-02-08 | 0.1887 USDT | 730,280.0000 | 0.1875 USDT | 0.1827 USDT | 0.1951 USDT | 0.1890 USDT |
2025-02-07 | 0.1893 USDT | 1,087,319.0000 | 0.1852 USDT | 0.1796 USDT | 0.1957 USDT | 0.1859 USDT |
2025-02-06 | 0.1866 USDT | 1,116,406.1000 | 0.1984 USDT | 0.1773 USDT | 0.1989 USDT | 0.1841 USDT |
2025-02-05 | 0.2266 USDT | 3,043,641.2000 | 0.2275 USDT | 0.1941 USDT | 0.2571 USDT | 0.1977 USDT |
2025-02-04 | 0.2354 USDT | 2,210,906.5000 | 0.2398 USDT | 0.2206 USDT | 0.2467 USDT | 0.2386 USDT |
2025-02-03 | 0.2051 USDT | 5,130,869.2000 | 0.1825 USDT | 0.1709 USDT | 0.2438 USDT | 0.2324 USDT |
2025-02-02 | 0.1905 USDT | 1,427,027.5000 | 0.1825 USDT | 0.1755 USDT | 0.1981 USDT | 0.1772 USDT |
2025-02-01 | 0.1937 USDT | 527,051.4000 | 0.1987 USDT | 0.1785 USDT | 0.2060 USDT | 0.1800 USDT |
2025-01-31 | 0.1990 USDT | 564,855.6000 | 0.1853 USDT | 0.1811 USDT | 0.2112 USDT | 0.2038 USDT |
2025-01-30 | 0.1860 USDT | 882,597.5000 | 0.1858 USDT | 0.1830 USDT | 0.1927 USDT | 0.1868 USDT |
2025-01-29 | 0.1655 USDT | 5,271,852.4000 | 0.1523 USDT | 0.1451 USDT | 0.1992 USDT | 0.1982 USDT |
2025-01-28 | 0.1817 USDT | 1,537,367.3000 | 0.1996 USDT | 0.1653 USDT | 0.2021 USDT | 0.1668 USDT |
2025-01-27 | 0.1999 USDT | 4,410,698.9000 | 0.1960 USDT | 0.1874 USDT | 0.2135 USDT | 0.2012 USDT |
2025-01-26 | 0.2023 USDT | 1,262,573.0000 | 0.1948 USDT | 0.1899 USDT | 0.2131 USDT | 0.2032 USDT |
2025-01-25 | 0.1937 USDT | 2,430,111.1000 | 0.1855 USDT | 0.1790 USDT | 0.2057 USDT | 0.1951 USDT |
2025-01-24 | 0.1893 USDT | 1,766,489.6000 | 0.1786 USDT | 0.1677 USDT | 0.2074 USDT | 0.1919 USDT |
2025-01-23 | 0.1816 USDT | 2,140,338.7000 | 0.1774 USDT | 0.1759 USDT | 0.1920 USDT | 0.1773 USDT |
2025-01-22 | 0.1795 USDT | 4,175,063.0000 | 0.1688 USDT | 0.1642 USDT | 0.1905 USDT | 0.1797 USDT |
2025-01-21 | 0.1651 USDT | 2,118,272.5000 | 0.1715 USDT | 0.1570 USDT | 0.1745 USDT | 0.1711 USDT |
2025-01-20 | 0.1607 USDT | 4,122,044.4000 | 0.1667 USDT | 0.1496 USDT | 0.1758 USDT | 0.1697 USDT |
2025-01-19 | 0.1955 USDT | 3,204,545.3000 | 0.2130 USDT | 0.1737 USDT | 0.2285 USDT | 0.1823 USDT |
2025-01-18 | 0.2202 USDT | 2,672,641.0000 | 0.2651 USDT | 0.2043 USDT | 0.2684 USDT | 0.2074 USDT |
2025-01-17 | 0.2580 USDT | 1,188,640.8000 | 0.2514 USDT | 0.2510 USDT | 0.2676 USDT | 0.2676 USDT |
2025-01-16 | 0.2543 USDT | 991,321.5000 | 0.2665 USDT | 0.2430 USDT | 0.2673 USDT | 0.2550 USDT |
2025-01-15 | 0.2512 USDT | 1,784,497.6000 | 0.2501 USDT | 0.2289 USDT | 0.2674 USDT | 0.2648 USDT |
2025-01-14 | 0.2473 USDT | 1,197,812.1000 | 0.2384 USDT | 0.2373 USDT | 0.2575 USDT | 0.2477 USDT |
2025-01-13 | 0.2341 USDT | 2,546,710.5000 | 0.2682 USDT | 0.2147 USDT | 0.2766 USDT | 0.2249 USDT |
2025-01-12 | 0.2699 USDT | 675,038.3000 | 0.2792 USDT | 0.2624 USDT | 0.2800 USDT | 0.2664 USDT |
2025-01-11 | 0.2782 USDT | 338,991.3000 | 0.2831 USDT | 0.2698 USDT | 0.2882 USDT | 0.2809 USDT |
2025-01-10 | 0.2868 USDT | 1,436,022.3000 | 0.2912 USDT | 0.2685 USDT | 0.3028 USDT | 0.2847 USDT |
2025-01-09 | 0.2930 USDT | 1,992,119.1000 | 0.3029 USDT | 0.2764 USDT | 0.3157 USDT | 0.2926 USDT |
2025-01-08 | 0.3297 USDT | 2,011,968.0000 | 0.3526 USDT | 0.3055 USDT | 0.3579 USDT | 0.3082 USDT |
2025-01-07 | 0.3963 USDT | 5,423,707.1000 | 0.3525 USDT | 0.3510 USDT | 0.4447 USDT | 0.3707 USDT |
2025-01-06 | 0.3588 USDT | 2,109,675.5000 | 0.3677 USDT | 0.3474 USDT | 0.3723 USDT | 0.3571 USDT |
2025-01-05 | 0.3736 USDT | 6,478,211.0000 | 0.3234 USDT | 0.3164 USDT | 0.4116 USDT | 0.3685 USDT |
2025-01-04 | 0.3230 USDT | 1,446,340.8000 | 0.3251 USDT | 0.3115 USDT | 0.3309 USDT | 0.3251 USDT |
2025-01-03 | 0.3052 USDT | 1,689,650.6000 | 0.3177 USDT | 0.2909 USDT | 0.3268 USDT | 0.3261 USDT |
2025-01-02 | 0.3270 USDT | 3,876,641.6000 | 0.2952 USDT | 0.2929 USDT | 0.3502 USDT | 0.3190 USDT |
2025-01-01 | 0.2923 USDT | 2,681,353.2000 | 0.2798 USDT | 0.2786 USDT | 0.3091 USDT | 0.2924 USDT |
2024-12-31 | 0.2743 USDT | 2,568,993.8000 | 0.2704 USDT | 0.2557 USDT | 0.2893 USDT | 0.2806 USDT |
2024-12-30 | 0.2837 USDT | 3,728,387.9000 | 0.2607 USDT | 0.2588 USDT | 0.2982 USDT | 0.2783 USDT |
2024-12-29 | 0.2775 USDT | 755,887.0000 | 0.2898 USDT | 0.2647 USDT | 0.2898 USDT | 0.2648 USDT |
2024-12-28 | 0.2741 USDT | 1,583,727.3000 | 0.2841 USDT | 0.2570 USDT | 0.2900 USDT | 0.2873 USDT |
2024-12-27 | 0.2912 USDT | 800,041.9000 | 0.2865 USDT | 0.2828 USDT | 0.3010 USDT | 0.2884 USDT |
2024-12-26 | 0.2950 USDT | 1,379,863.0000 | 0.3105 USDT | 0.2807 USDT | 0.3132 USDT | 0.2854 USDT |
2024-12-25 | 0.3242 USDT | 817,578.2000 | 0.3388 USDT | 0.3084 USDT | 0.3401 USDT | 0.3126 USDT |
2024-12-24 | 0.3357 USDT | 867,191.1000 | 0.3362 USDT | 0.3234 USDT | 0.3513 USDT | 0.3348 USDT |
12