Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ACX-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-05 | 0.2153 USDT | 7,814.1000 | 0.2154 USDT | 0.2149 USDT | 0.2163 USDT | 0.2153 USDT |
| 2025-04-04 | 0.2137 USDT | 233,233.8000 | 0.2157 USDT | 0.2077 USDT | 0.2186 USDT | 0.2162 USDT |
| 2025-04-03 | 0.2146 USDT | 239,936.9800 | 0.2149 USDT | 0.2072 USDT | 0.2228 USDT | 0.2138 USDT |
| 2025-04-02 | 0.2292 USDT | 232,712.8300 | 0.2365 USDT | 0.2236 USDT | 0.2366 USDT | 0.2354 USDT |
| 2025-04-01 | 0.2384 USDT | 160,289.8400 | 0.2369 USDT | 0.2324 USDT | 0.2428 USDT | 0.2411 USDT |
| 2025-03-31 | 0.2400 USDT | 306,343.6300 | 0.2458 USDT | 0.2303 USDT | 0.2491 USDT | 0.2403 USDT |
| 2025-03-30 | 0.2467 USDT | 98,042.6700 | 0.2456 USDT | 0.2412 USDT | 0.2524 USDT | 0.2437 USDT |
| 2025-03-29 | 0.2525 USDT | 67,283.5400 | 0.2621 USDT | 0.2477 USDT | 0.2645 USDT | 0.2521 USDT |
| 2025-03-28 | 0.2674 USDT | 167,975.8300 | 0.2820 USDT | 0.2516 USDT | 0.2837 USDT | 0.2620 USDT |
| 2025-03-27 | 0.2884 USDT | 55,550.2800 | 0.2825 USDT | 0.2825 USDT | 0.2909 USDT | 0.2899 USDT |
| 2025-03-26 | 0.2976 USDT | 48,676.8700 | 0.3010 USDT | 0.2900 USDT | 0.3018 USDT | 0.2905 USDT |
| 2025-03-25 | 0.2988 USDT | 116,467.0600 | 0.2991 USDT | 0.2932 USDT | 0.3018 USDT | 0.2981 USDT |
| 2025-03-24 | 0.3095 USDT | 210,375.0400 | 0.3019 USDT | 0.2984 USDT | 0.3201 USDT | 0.2984 USDT |
| 2025-03-23 | 0.2967 USDT | 118,977.6300 | 0.2939 USDT | 0.2902 USDT | 0.3029 USDT | 0.2980 USDT |
| 2025-03-22 | 0.3500 USDT | 958,266.9200 | 0.3006 USDT | 0.2945 USDT | 0.4631 USDT | 0.2958 USDT |
| 2025-03-21 | 0.2895 USDT | 806,391.3900 | 0.2825 USDT | 0.2774 USDT | 0.3083 USDT | 0.2896 USDT |
| 2025-03-20 | 0.2713 USDT | 258,169.2300 | 0.2691 USDT | 0.2582 USDT | 0.2843 USDT | 0.2784 USDT |
| 2025-03-19 | 0.2618 USDT | 152,692.8500 | 0.2607 USDT | 0.2564 USDT | 0.2670 USDT | 0.2619 USDT |
| 2025-03-18 | 0.2446 USDT | 259,780.7900 | 0.2488 USDT | 0.2378 USDT | 0.2533 USDT | 0.2502 USDT |
| 2025-03-17 | 0.2458 USDT | 56,378.3200 | 0.2385 USDT | 0.2368 USDT | 0.2497 USDT | 0.2477 USDT |
| 2025-03-16 | 0.2485 USDT | 175,623.8700 | 0.2506 USDT | 0.2371 USDT | 0.2565 USDT | 0.2385 USDT |
| 2025-03-15 | 0.2504 USDT | 106,948.3800 | 0.2511 USDT | 0.2470 USDT | 0.2553 USDT | 0.2520 USDT |
| 2025-03-14 | 0.2517 USDT | 281,492.1600 | 0.2341 USDT | 0.2335 USDT | 0.2753 USDT | 0.2577 USDT |
| 2025-03-13 | 0.2325 USDT | 92,687.4700 | 0.2276 USDT | 0.2275 USDT | 0.2371 USDT | 0.2364 USDT |
| 2025-03-12 | 0.2229 USDT | 60,482.0100 | 0.2228 USDT | 0.2126 USDT | 0.2315 USDT | 0.2291 USDT |
| 2025-03-11 | 0.2171 USDT | 97,658.1000 | 0.2184 USDT | 0.2079 USDT | 0.2212 USDT | 0.2192 USDT |
| 2025-03-10 | 0.2351 USDT | 57,386.6600 | 0.2246 USDT | 0.2246 USDT | 0.2436 USDT | 0.2391 USDT |
| 2025-03-09 | 0.2346 USDT | 68,102.7700 | 0.2435 USDT | 0.2197 USDT | 0.2437 USDT | 0.2205 USDT |
| 2025-03-08 | 0.2414 USDT | 17,432.7100 | 0.2393 USDT | 0.2380 USDT | 0.2450 USDT | 0.2429 USDT |
| 2025-03-07 | 0.2484 USDT | 106,048.6200 | 0.2470 USDT | 0.2362 USDT | 0.2584 USDT | 0.2544 USDT |
| 2025-03-06 | 0.2577 USDT | 188,016.1800 | 0.2550 USDT | 0.2437 USDT | 0.2662 USDT | 0.2444 USDT |
| 2025-03-05 | 0.2477 USDT | 221,180.1800 | 0.2424 USDT | 0.2349 USDT | 0.2627 USDT | 0.2574 USDT |
| 2025-03-04 | 0.2374 USDT | 426,982.5300 | 0.2485 USDT | 0.2225 USDT | 0.2545 USDT | 0.2430 USDT |
| 2025-03-03 | 0.2784 USDT | 54,427.3300 | 0.2973 USDT | 0.2559 USDT | 0.2973 USDT | 0.2569 USDT |
| 2025-03-02 | 0.2773 USDT | 103,298.8400 | 0.2589 USDT | 0.2588 USDT | 0.2889 USDT | 0.2853 USDT |
| 2025-03-01 | 0.2597 USDT | 22,758.8200 | 0.2612 USDT | 0.2500 USDT | 0.2631 USDT | 0.2564 USDT |
| 2025-02-28 | 0.2519 USDT | 97,849.1100 | 0.2600 USDT | 0.2388 USDT | 0.2636 USDT | 0.2627 USDT |
| 2025-02-27 | 0.2647 USDT | 23,918.7900 | 0.2631 USDT | 0.2619 USDT | 0.2674 USDT | 0.2649 USDT |
| 2025-02-26 | 0.2633 USDT | 29,003.8100 | 0.2625 USDT | 0.2587 USDT | 0.2698 USDT | 0.2698 USDT |
| 2025-02-25 | 0.2544 USDT | 65,277.1500 | 0.2614 USDT | 0.2412 USDT | 0.2644 USDT | 0.2642 USDT |
| 2025-02-24 | 0.2826 USDT | 87,716.7800 | 0.2956 USDT | 0.2575 USDT | 0.2960 USDT | 0.2631 USDT |
| 2025-02-23 | 0.3058 USDT | 44,527.9700 | 0.3076 USDT | 0.2981 USDT | 0.3109 USDT | 0.2981 USDT |
| 2025-02-22 | 0.3097 USDT | 42,381.1700 | 0.3059 USDT | 0.3020 USDT | 0.3171 USDT | 0.3083 USDT |
| 2025-02-21 | 0.3288 USDT | 19,665.4200 | 0.3270 USDT | 0.3034 USDT | 0.3395 USDT | 0.3067 USDT |
| 2025-02-20 | 0.3236 USDT | 18,742.4700 | 0.3229 USDT | 0.3211 USDT | 0.3253 USDT | 0.3253 USDT |
| 2025-02-19 | 0.3262 USDT | 72,662.2100 | 0.3193 USDT | 0.3193 USDT | 0.3315 USDT | 0.3254 USDT |
| 2025-02-18 | 0.3212 USDT | 9,793.4300 | 0.3232 USDT | 0.3173 USDT | 0.3250 USDT | 0.3220 USDT |
| 2025-02-17 | 0.3274 USDT | 29,246.0600 | 0.3329 USDT | 0.3206 USDT | 0.3349 USDT | 0.3206 USDT |
| 2025-02-16 | 0.3321 USDT | 7,094.2200 | 0.3309 USDT | 0.3278 USDT | 0.3356 USDT | 0.3288 USDT |
| 2025-02-15 | 0.3417 USDT | 5,494.9000 | 0.3409 USDT | 0.3320 USDT | 0.3446 USDT | 0.3340 USDT |
12