Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ARCA-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0263 USDT | 205,082.1000 | 0.0259 USDT | 0.0259 USDT | 0.0266 USDT | 0.0265 USDT |
2025-02-10 | 0.0261 USDT | 330,391.7000 | 0.0259 USDT | 0.0249 USDT | 0.0266 USDT | 0.0260 USDT |
2025-02-09 | 0.0263 USDT | 1,926.1000 | 0.0260 USDT | 0.0260 USDT | 0.0264 USDT | 0.0260 USDT |
2025-02-08 | 0.0261 USDT | 932.1000 | 0.0260 USDT | 0.0260 USDT | 0.0261 USDT | 0.0261 USDT |
2025-02-07 | 0.0259 USDT | 3,671.8000 | 0.0264 USDT | 0.0258 USDT | 0.0264 USDT | 0.0260 USDT |
2025-02-06 | 0.0258 USDT | 15,819.3000 | 0.0257 USDT | 0.0255 USDT | 0.0260 USDT | 0.0259 USDT |
2025-02-05 | 0.0258 USDT | 15,196.4000 | 0.0264 USDT | 0.0246 USDT | 0.0269 USDT | 0.0250 USDT |
2025-02-04 | 0.0265 USDT | 17,047.9000 | 0.0266 USDT | 0.0263 USDT | 0.0269 USDT | 0.0263 USDT |
2025-02-03 | 0.0268 USDT | 366,070.2000 | 0.0276 USDT | 0.0267 USDT | 0.0290 USDT | 0.0272 USDT |
2025-02-02 | 0.0279 USDT | 14,292.0000 | 0.0273 USDT | 0.0261 USDT | 0.0291 USDT | 0.0278 USDT |
2025-02-01 | 0.0278 USDT | 3,465.6000 | 0.0279 USDT | 0.0275 USDT | 0.0281 USDT | 0.0276 USDT |
2025-01-31 | 0.0270 USDT | 13,511.1000 | 0.0265 USDT | 0.0260 USDT | 0.0278 USDT | 0.0277 USDT |
2025-01-30 | 0.0269 USDT | 83,726.7000 | 0.0285 USDT | 0.0249 USDT | 0.0285 USDT | 0.0265 USDT |
2025-01-29 | 0.0280 USDT | 47,172.3000 | 0.0282 USDT | 0.0254 USDT | 0.0298 USDT | 0.0285 USDT |
2025-01-28 | 0.0277 USDT | 66,184.5000 | 0.0282 USDT | 0.0265 USDT | 0.0289 USDT | 0.0265 USDT |
2025-01-27 | 0.0288 USDT | 18,913.3000 | 0.0307 USDT | 0.0276 USDT | 0.0307 USDT | 0.0281 USDT |
2025-01-26 | 0.0304 USDT | 24,018.2000 | 0.0307 USDT | 0.0292 USDT | 0.0309 USDT | 0.0309 USDT |
2025-01-25 | 0.0301 USDT | 1,801.7000 | 0.0307 USDT | 0.0292 USDT | 0.0307 USDT | 0.0298 USDT |
2025-01-24 | 0.0300 USDT | 10,669.8000 | 0.0298 USDT | 0.0297 USDT | 0.0305 USDT | 0.0305 USDT |
2025-01-23 | 0.0310 USDT | 881.2000 | 0.0312 USDT | 0.0303 USDT | 0.0313 USDT | 0.0303 USDT |
2025-01-22 | 0.0304 USDT | 20,605.5000 | 0.0316 USDT | 0.0298 USDT | 0.0316 USDT | 0.0302 USDT |
2025-01-21 | 0.0297 USDT | 90,173.5000 | 0.0257 USDT | 0.0257 USDT | 0.0336 USDT | 0.0304 USDT |
2025-01-20 | 0.0262 USDT | 143,106.4000 | 0.0269 USDT | 0.0254 USDT | 0.0272 USDT | 0.0256 USDT |
2025-01-19 | 0.0265 USDT | 146,189.6000 | 0.0275 USDT | 0.0258 USDT | 0.0276 USDT | 0.0269 USDT |
2025-01-18 | 0.0266 USDT | 113,374.6000 | 0.0282 USDT | 0.0262 USDT | 0.0285 USDT | 0.0269 USDT |
2025-01-17 | 0.0280 USDT | 3,328.6000 | 0.0281 USDT | 0.0276 USDT | 0.0285 USDT | 0.0285 USDT |
2025-01-16 | 0.0280 USDT | 12,889.7000 | 0.0282 USDT | 0.0276 USDT | 0.0286 USDT | 0.0279 USDT |
2025-01-15 | 0.0288 USDT | 69,518.5000 | 0.0315 USDT | 0.0271 USDT | 0.0315 USDT | 0.0276 USDT |
2025-01-14 | 0.0291 USDT | 51,367.5000 | 0.0278 USDT | 0.0278 USDT | 0.0314 USDT | 0.0310 USDT |
2025-01-13 | 0.0284 USDT | 37,423.0000 | 0.0283 USDT | 0.0280 USDT | 0.0288 USDT | 0.0280 USDT |
2025-01-12 | 0.0291 USDT | 10,747.3000 | 0.0291 USDT | 0.0290 USDT | 0.0291 USDT | 0.0290 USDT |
2025-01-11 | 0.0292 USDT | 3,074.9000 | 0.0291 USDT | 0.0291 USDT | 0.0296 USDT | 0.0291 USDT |
2025-01-10 | 0.0291 USDT | 7,231.3000 | 0.0291 USDT | 0.0290 USDT | 0.0291 USDT | 0.0290 USDT |
2025-01-09 | 0.0303 USDT | 21,803.4000 | 0.0312 USDT | 0.0293 USDT | 0.0312 USDT | 0.0293 USDT |
2025-01-08 | 0.0309 USDT | 39,914.3000 | 0.0309 USDT | 0.0307 USDT | 0.0314 USDT | 0.0307 USDT |
2025-01-07 | 0.0315 USDT | 266,533.4000 | 0.0317 USDT | 0.0309 USDT | 0.0320 USDT | 0.0309 USDT |
2025-01-06 | 0.0320 USDT | 14,624.5000 | 0.0324 USDT | 0.0319 USDT | 0.0324 USDT | 0.0319 USDT |
2025-01-05 | 0.0324 USDT | 65,579.3000 | 0.0324 USDT | 0.0323 USDT | 0.0327 USDT | 0.0323 USDT |
2025-01-04 | 0.0332 USDT | 103,737.6000 | 0.0337 USDT | 0.0323 USDT | 0.0338 USDT | 0.0325 USDT |
2025-01-03 | 0.0338 USDT | 12,449.1000 | 0.0342 USDT | 0.0337 USDT | 0.0342 USDT | 0.0337 USDT |
2025-01-02 | 0.0343 USDT | 814,446.2000 | 0.0349 USDT | 0.0313 USDT | 0.0355 USDT | 0.0340 USDT |
2025-01-01 | 0.0353 USDT | 56,822.2000 | 0.0356 USDT | 0.0349 USDT | 0.0356 USDT | 0.0349 USDT |
2024-12-31 | 0.0362 USDT | 20,348.0000 | 0.0367 USDT | 0.0356 USDT | 0.0367 USDT | 0.0356 USDT |
2024-12-30 | 0.0376 USDT | 107,699.9000 | 0.0392 USDT | 0.0366 USDT | 0.0392 USDT | 0.0367 USDT |
2024-12-29 | 0.0421 USDT | 1,142,347.8000 | 0.0413 USDT | 0.0394 USDT | 0.0478 USDT | 0.0403 USDT |
2024-12-28 | 0.0394 USDT | 576,833.6000 | 0.0392 USDT | 0.0365 USDT | 0.0443 USDT | 0.0391 USDT |
2024-12-27 | 0.0376 USDT | 714,696.2000 | 0.0373 USDT | 0.0365 USDT | 0.0406 USDT | 0.0381 USDT |
2024-12-26 | 0.0371 USDT | 6,694,004.1000 | 0.0272 USDT | 0.0267 USDT | 0.0490 USDT | 0.0380 USDT |
2024-12-25 | 0.0218 USDT | 3,480,954.8000 | 0.0197 USDT | 0.0189 USDT | 0.0279 USDT | 0.0268 USDT |
2024-12-24 | 0.0215 USDT | 1,234,538.2000 | 0.0245 USDT | 0.0189 USDT | 0.0252 USDT | 0.0199 USDT |
12