Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: AEVO-USDT
Date Price Volume Open Low High Close
2024-06-06 0.9925 USDT 649,603.5300 0.9770 USDT 0.9690 USDT 1.0070 USDT 0.9900 USDT
2024-06-05 0.9725 USDT 595,461.0250 0.9640 USDT 0.9530 USDT 0.9930 USDT 0.9760 USDT
2024-06-04 0.9704 USDT 1,222,335.4400 0.9800 USDT 0.9360 USDT 1.0280 USDT 0.9670 USDT
2024-06-03 1.0139 USDT 1,867,490.2600 1.0560 USDT 0.9670 USDT 1.0760 USDT 0.9800 USDT
2024-06-02 1.0258 USDT 3,195,628.4299 0.9020 USDT 0.9000 USDT 1.1270 USDT 1.0360 USDT
2024-06-01 0.8908 USDT 256,887.2200 0.8990 USDT 0.8780 USDT 0.9100 USDT 0.9030 USDT
2024-05-31 0.8826 USDT 609,770.0900 0.8650 USDT 0.8550 USDT 0.9100 USDT 0.9010 USDT
2024-05-30 0.8781 USDT 649,473.3400 0.8920 USDT 0.8530 USDT 0.9120 USDT 0.8660 USDT
2024-05-29 0.9051 USDT 537,798.9800 0.9130 USDT 0.8780 USDT 0.9380 USDT 0.8890 USDT
2024-05-28 0.9192 USDT 1,009,385.4600 0.9290 USDT 0.8770 USDT 0.9640 USDT 0.9130 USDT
2024-05-27 0.8923 USDT 813,561.4700 0.8690 USDT 0.8650 USDT 0.9210 USDT 0.8980 USDT
2024-05-26 0.8827 USDT 549,336.7700 0.8720 USDT 0.8530 USDT 0.9120 USDT 0.8660 USDT
2024-05-25 0.8712 USDT 529,304.9100 0.8430 USDT 0.8410 USDT 0.8890 USDT 0.8690 USDT
2024-05-24 0.8647 USDT 859,114.9500 0.8470 USDT 0.8270 USDT 0.9000 USDT 0.8480 USDT
2024-05-23 0.8663 USDT 2,146,872.9700 0.8950 USDT 0.7950 USDT 0.9160 USDT 0.8320 USDT
2024-05-22 0.8923 USDT 1,171,092.2900 0.9350 USDT 0.8540 USDT 0.9350 USDT 0.8960 USDT
2024-05-21 0.8840 USDT 3,083,647.7400 0.8640 USDT 0.8380 USDT 0.9500 USDT 0.9050 USDT
2024-05-20 0.8209 USDT 1,722,445.5600 0.7990 USDT 0.7610 USDT 0.8640 USDT 0.8640 USDT
2024-05-19 0.8182 USDT 861,901.4300 0.8230 USDT 0.7860 USDT 0.8520 USDT 0.8060 USDT
2024-05-18 0.8223 USDT 949,272.2900 0.8190 USDT 0.7990 USDT 0.8440 USDT 0.8210 USDT
2024-05-17 0.8123 USDT 2,076,051.4718 0.7970 USDT 0.7760 USDT 0.8380 USDT 0.8260 USDT
2024-05-16 0.8336 USDT 3,613,477.2595 0.8010 USDT 0.7820 USDT 0.8980 USDT 0.8080 USDT
2024-05-15 0.8159 USDT 7,145,776.1295 1.0100 USDT 0.7510 USDT 1.0410 USDT 0.8020 USDT
2024-05-14 1.0482 USDT 547,296.8200 1.1010 USDT 1.0100 USDT 1.1010 USDT 1.0250 USDT
2024-05-13 1.1016 USDT 687,609.5200 1.1830 USDT 1.0380 USDT 1.1840 USDT 1.0760 USDT
2024-05-12 1.2309 USDT 301,840.6200 1.2090 USDT 1.2000 USDT 1.2690 USDT 1.2040 USDT
2024-05-11 1.2148 USDT 435,445.6100 1.1910 USDT 1.1780 USDT 1.2620 USDT 1.2230 USDT
2024-05-10 1.2211 USDT 621,083.7700 1.2650 USDT 1.1580 USDT 1.2820 USDT 1.1890 USDT
2024-05-09 1.2352 USDT 337,245.9000 1.2300 USDT 1.2040 USDT 1.2570 USDT 1.2410 USDT
2024-05-08 1.2763 USDT 504,775.5600 1.3240 USDT 1.2150 USDT 1.3420 USDT 1.2310 USDT
2024-05-07 1.3963 USDT 587,176.1600 1.4110 USDT 1.3610 USDT 1.4450 USDT 1.3770 USDT
2024-05-06 1.4281 USDT 519,839.7782 1.4330 USDT 1.3520 USDT 1.4860 USDT 1.4140 USDT
2024-05-05 1.4161 USDT 345,299.1500 1.4450 USDT 1.3780 USDT 1.4710 USDT 1.4340 USDT
2024-05-04 1.4721 USDT 379,751.7600 1.4550 USDT 1.4270 USDT 1.5240 USDT 1.4430 USDT
2024-05-03 1.4402 USDT 637,852.7300 1.3840 USDT 1.3700 USDT 1.4880 USDT 1.4540 USDT
2024-05-02 1.3555 USDT 503,489.2000 1.3760 USDT 1.3040 USDT 1.4090 USDT 1.3690 USDT
2024-05-01 1.3452 USDT 851,187.4900 1.4000 USDT 1.2400 USDT 1.4370 USDT 1.3820 USDT
2024-04-30 1.4101 USDT 559,433.5700 1.5370 USDT 1.3370 USDT 1.5580 USDT 1.3920 USDT
2024-04-29 1.5012 USDT 395,927.4900 1.5270 USDT 1.4530 USDT 1.5650 USDT 1.5140 USDT
2024-04-28 1.5484 USDT 364,549.2800 1.5010 USDT 1.4890 USDT 1.6280 USDT 1.5420 USDT
2024-04-27 1.4562 USDT 548,259.8800 1.4680 USDT 1.3590 USDT 1.5290 USDT 1.5080 USDT
2024-04-26 1.4674 USDT 596,531.7300 1.5170 USDT 1.4170 USDT 1.5200 USDT 1.4580 USDT
2024-04-25 1.5098 USDT 715,176.4000 1.5100 USDT 1.4540 USDT 1.5620 USDT 1.5210 USDT
2024-04-24 1.6115 USDT 351,158.6500 1.6660 USDT 1.4960 USDT 1.7220 USDT 1.5210 USDT
2024-04-23 1.7420 USDT 144,490.8000 1.8230 USDT 1.6810 USDT 1.8340 USDT 1.6900 USDT
2024-04-22 1.7956 USDT 254,593.8900 1.7700 USDT 1.7090 USDT 1.8790 USDT 1.8290 USDT
2024-04-21 1.7767 USDT 572,024.8200 1.7230 USDT 1.6660 USDT 1.8740 USDT 1.7970 USDT
2024-04-20 1.5827 USDT 427,793.1200 1.5170 USDT 1.4820 USDT 1.7340 USDT 1.7200 USDT
2024-04-19 1.5490 USDT 371,489.9200 1.5940 USDT 1.4260 USDT 1.6190 USDT 1.5060 USDT
2024-04-18 1.5293 USDT 399,756.3800 1.5740 USDT 1.4310 USDT 1.6200 USDT 1.6010 USDT