Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: APP-USDT
Date Price Volume Open Low High Close
2024-02-28 0.0289 USDT 3,888,705.2807 0.0305 USDT 0.0276 USDT 0.0305 USDT 0.0286 USDT
2024-02-27 0.0305 USDT 3,943,350.1809 0.0310 USDT 0.0295 USDT 0.0328 USDT 0.0303 USDT
2024-02-26 0.0310 USDT 4,407,805.1402 0.0328 USDT 0.0291 USDT 0.0330 USDT 0.0312 USDT
2024-02-25 0.0302 USDT 7,258,057.6046 0.0278 USDT 0.0264 USDT 0.0339 USDT 0.0332 USDT
2024-02-24 0.0258 USDT 1,611,994.4430 0.0251 USDT 0.0248 USDT 0.0266 USDT 0.0254 USDT
2024-02-23 0.0252 USDT 927,510.9435 0.0256 USDT 0.0250 USDT 0.0257 USDT 0.0251 USDT
2024-02-22 0.0257 USDT 1,449,466.2129 0.0264 USDT 0.0251 USDT 0.0264 USDT 0.0257 USDT
2024-02-21 0.0268 USDT 1,507,515.9188 0.0269 USDT 0.0259 USDT 0.0276 USDT 0.0259 USDT
2024-02-20 0.0269 USDT 1,980,955.0570 0.0269 USDT 0.0260 USDT 0.0276 USDT 0.0269 USDT
2024-02-19 0.0286 USDT 4,331,043.8856 0.0306 USDT 0.0272 USDT 0.0306 USDT 0.0276 USDT
2024-02-18 0.0299 USDT 4,078,134.0811 0.0291 USDT 0.0289 USDT 0.0312 USDT 0.0305 USDT
2024-02-17 0.0285 USDT 2,381,733.2704 0.0288 USDT 0.0277 USDT 0.0295 USDT 0.0289 USDT
2024-02-16 0.0285 USDT 4,747,435.9696 0.0289 USDT 0.0272 USDT 0.0299 USDT 0.0286 USDT
2024-02-15 0.0277 USDT 6,868,808.6507 0.0258 USDT 0.0253 USDT 0.0300 USDT 0.0288 USDT
2024-02-14 0.0257 USDT 2,080,559.2602 0.0261 USDT 0.0251 USDT 0.0261 USDT 0.0260 USDT
2024-02-13 0.0262 USDT 1,223,450.7549 0.0263 USDT 0.0258 USDT 0.0269 USDT 0.0261 USDT
2024-02-12 0.0257 USDT 3,715,214.7166 0.0251 USDT 0.0246 USDT 0.0269 USDT 0.0264 USDT
2024-02-11 0.0266 USDT 3,399,331.2702 0.0275 USDT 0.0250 USDT 0.0275 USDT 0.0250 USDT
2024-02-10 0.0287 USDT 1,121,012.0124 0.0294 USDT 0.0278 USDT 0.0296 USDT 0.0280 USDT
2024-02-09 0.0292 USDT 1,583,989.8869 0.0291 USDT 0.0286 USDT 0.0302 USDT 0.0294 USDT
2024-02-08 0.0289 USDT 3,143,153.9234 0.0274 USDT 0.0274 USDT 0.0300 USDT 0.0292 USDT
2024-02-07 0.0263 USDT 2,764,612.9481 0.0262 USDT 0.0254 USDT 0.0274 USDT 0.0272 USDT
2024-02-06 0.0269 USDT 3,921,062.2385 0.0280 USDT 0.0253 USDT 0.0284 USDT 0.0265 USDT
2024-02-05 0.0286 USDT 4,510,039.6715 0.0304 USDT 0.0271 USDT 0.0306 USDT 0.0274 USDT
2024-02-04 0.0303 USDT 2,388,142.0396 0.0313 USDT 0.0295 USDT 0.0318 USDT 0.0300 USDT
2024-02-03 0.0320 USDT 1,626,796.1730 0.0329 USDT 0.0313 USDT 0.0330 USDT 0.0313 USDT
2024-02-02 0.0323 USDT 3,635,115.1902 0.0326 USDT 0.0314 USDT 0.0337 USDT 0.0335 USDT
2024-02-01 0.0336 USDT 4,245,211.5179 0.0354 USDT 0.0320 USDT 0.0356 USDT 0.0324 USDT
2024-01-31 0.0367 USDT 5,149,749.2686 0.0382 USDT 0.0351 USDT 0.0384 USDT 0.0357 USDT
2024-01-30 0.0398 USDT 4,005,077.1474 0.0409 USDT 0.0387 USDT 0.0415 USDT 0.0395 USDT
2024-01-29 0.0417 USDT 3,647,147.5605 0.0419 USDT 0.0408 USDT 0.0429 USDT 0.0418 USDT
2024-01-28 0.0422 USDT 9,109,442.4386 0.0418 USDT 0.0402 USDT 0.0450 USDT 0.0420 USDT
2024-01-27 0.0434 USDT 8,859,511.8418 0.0412 USDT 0.0410 USDT 0.0465 USDT 0.0420 USDT
2024-01-26 0.0389 USDT 11,056,629.6332 0.0342 USDT 0.0336 USDT 0.0427 USDT 0.0422 USDT
2024-01-25 0.0352 USDT 4,319,289.2749 0.0354 USDT 0.0339 USDT 0.0369 USDT 0.0346 USDT
2024-01-24 0.0367 USDT 5,795,255.2041 0.0352 USDT 0.0349 USDT 0.0388 USDT 0.0352 USDT
2024-01-23 0.0341 USDT 8,647,632.0690 0.0359 USDT 0.0308 USDT 0.0373 USDT 0.0371 USDT
2024-01-22 0.0386 USDT 8,133,974.4645 0.0404 USDT 0.0366 USDT 0.0414 USDT 0.0384 USDT
2024-01-21 0.0400 USDT 5,888,417.1323 0.0388 USDT 0.0380 USDT 0.0428 USDT 0.0412 USDT
2024-01-20 0.0403 USDT 11,954,746.2321 0.0433 USDT 0.0380 USDT 0.0433 USDT 0.0389 USDT
2024-01-19 0.0411 USDT 62,355,048.0543 0.0415 USDT 0.0389 USDT 0.0440 USDT 0.0430 USDT
2024-01-18 0.0409 USDT 57,837,747.7085 0.0453 USDT 0.0392 USDT 0.0456 USDT 0.0427 USDT
2024-01-17 0.0461 USDT 48,996,623.6086 0.0443 USDT 0.0426 USDT 0.0510 USDT 0.0452 USDT
2024-01-16 0.0453 USDT 82,300,642.6546 0.0441 USDT 0.0405 USDT 0.0528 USDT 0.0455 USDT
2024-01-15 0.0438 USDT 40,767,074.3565 0.0423 USDT 0.0404 USDT 0.0477 USDT 0.0442 USDT
2024-01-14 0.0418 USDT 23,043,520.0768 0.0400 USDT 0.0398 USDT 0.0490 USDT 0.0450 USDT
2024-01-13 0.0399 USDT 19,592,218.8850 0.0400 USDT 0.0350 USDT 0.0440 USDT 0.0396 USDT
2024-01-12 0.0409 USDT 75,142,162.4056 0.0067 USDT 0.0067 USDT 0.0484 USDT 0.0399 USDT