Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ASI-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0374 USDT | 732,435.8000 | 0.0336 USDT | 0.0336 USDT | 0.0418 USDT | 0.0359 USDT |
2025-02-10 | 0.0341 USDT | 689,516.0000 | 0.0367 USDT | 0.0320 USDT | 0.0391 USDT | 0.0328 USDT |
2025-02-09 | 0.0374 USDT | 201,808.1000 | 0.0424 USDT | 0.0349 USDT | 0.0424 USDT | 0.0354 USDT |
2025-02-08 | 0.0352 USDT | 144,179.4000 | 0.0331 USDT | 0.0311 USDT | 0.0395 USDT | 0.0395 USDT |
2025-02-07 | 0.0343 USDT | 212,279.7000 | 0.0324 USDT | 0.0312 USDT | 0.0391 USDT | 0.0334 USDT |
2025-02-06 | 0.0306 USDT | 486,739.4000 | 0.0330 USDT | 0.0272 USDT | 0.0339 USDT | 0.0310 USDT |
2025-02-05 | 0.0327 USDT | 2,053,300.5000 | 0.0255 USDT | 0.0255 USDT | 0.0428 USDT | 0.0333 USDT |
2025-02-04 | 0.0279 USDT | 162,384.8000 | 0.0306 USDT | 0.0258 USDT | 0.0331 USDT | 0.0290 USDT |
2025-02-03 | 0.0270 USDT | 623,448.4000 | 0.0311 USDT | 0.0228 USDT | 0.0314 USDT | 0.0298 USDT |
2025-02-02 | 0.0361 USDT | 2,030,528.2000 | 0.0417 USDT | 0.0277 USDT | 0.0428 USDT | 0.0299 USDT |
2025-02-01 | 0.0434 USDT | 1,662,213.8000 | 0.0425 USDT | 0.0418 USDT | 0.0462 USDT | 0.0435 USDT |
2025-01-31 | 0.0448 USDT | 247,980.6000 | 0.0457 USDT | 0.0421 USDT | 0.0464 USDT | 0.0421 USDT |
2025-01-30 | 0.0453 USDT | 196,576.4000 | 0.0433 USDT | 0.0421 USDT | 0.0477 USDT | 0.0477 USDT |
2025-01-29 | 0.0457 USDT | 964,324.9000 | 0.0439 USDT | 0.0411 USDT | 0.0500 USDT | 0.0425 USDT |
2025-01-28 | 0.0468 USDT | 298,487.0000 | 0.0458 USDT | 0.0430 USDT | 0.0500 USDT | 0.0444 USDT |
2025-01-27 | 0.0435 USDT | 614,079.8000 | 0.0476 USDT | 0.0404 USDT | 0.0476 USDT | 0.0466 USDT |
2025-01-26 | 0.0487 USDT | 110,391.1000 | 0.0482 USDT | 0.0473 USDT | 0.0502 USDT | 0.0473 USDT |
2025-01-25 | 0.0476 USDT | 149,530.4000 | 0.0464 USDT | 0.0462 USDT | 0.0487 USDT | 0.0485 USDT |
2025-01-24 | 0.0454 USDT | 101,301.5000 | 0.0449 USDT | 0.0446 USDT | 0.0465 USDT | 0.0465 USDT |
2025-01-23 | 0.0460 USDT | 67,578.2000 | 0.0476 USDT | 0.0453 USDT | 0.0476 USDT | 0.0458 USDT |
2025-01-22 | 0.0457 USDT | 459,174.9000 | 0.0479 USDT | 0.0420 USDT | 0.0499 USDT | 0.0496 USDT |
2025-01-21 | 0.0538 USDT | 4,476,359.9000 | 0.0447 USDT | 0.0447 USDT | 0.0649 USDT | 0.0486 USDT |
2025-01-20 | 0.0432 USDT | 721,098.7000 | 0.0447 USDT | 0.0406 USDT | 0.0458 USDT | 0.0449 USDT |
2025-01-19 | 0.0509 USDT | 985,813.4000 | 0.0502 USDT | 0.0426 USDT | 0.0587 USDT | 0.0500 USDT |
2025-01-18 | 0.0596 USDT | 507,187.9000 | 0.0643 USDT | 0.0542 USDT | 0.0652 USDT | 0.0544 USDT |
2025-01-17 | 0.0647 USDT | 216,593.7000 | 0.0647 USDT | 0.0638 USDT | 0.0656 USDT | 0.0643 USDT |
2025-01-16 | 0.0648 USDT | 307,584.4000 | 0.0633 USDT | 0.0630 USDT | 0.0662 USDT | 0.0641 USDT |
2025-01-15 | 0.0641 USDT | 366,696.8000 | 0.0650 USDT | 0.0612 USDT | 0.0685 USDT | 0.0626 USDT |
2025-01-14 | 0.0683 USDT | 469,566.2000 | 0.0681 USDT | 0.0650 USDT | 0.0701 USDT | 0.0654 USDT |
2025-01-13 | 0.0702 USDT | 315,148.9000 | 0.0727 USDT | 0.0670 USDT | 0.0731 USDT | 0.0675 USDT |
2025-01-12 | 0.0725 USDT | 287,791.4000 | 0.0709 USDT | 0.0672 USDT | 0.0756 USDT | 0.0748 USDT |
2025-01-11 | 0.0707 USDT | 428,486.2000 | 0.0710 USDT | 0.0652 USDT | 0.0747 USDT | 0.0710 USDT |
2025-01-10 | 0.0830 USDT | 766,576.2000 | 0.0770 USDT | 0.0750 USDT | 0.0866 USDT | 0.0750 USDT |
2025-01-09 | 0.0777 USDT | 389,390.0000 | 0.0757 USDT | 0.0732 USDT | 0.0800 USDT | 0.0782 USDT |
2025-01-08 | 0.0726 USDT | 345,129.7000 | 0.0697 USDT | 0.0687 USDT | 0.0759 USDT | 0.0742 USDT |
2025-01-07 | 0.0743 USDT | 1,385,902.9000 | 0.0699 USDT | 0.0694 USDT | 0.0827 USDT | 0.0697 USDT |
2025-01-06 | 0.0699 USDT | 866,474.9000 | 0.0700 USDT | 0.0692 USDT | 0.0710 USDT | 0.0696 USDT |
2025-01-05 | 0.0682 USDT | 198,396.8000 | 0.0676 USDT | 0.0676 USDT | 0.0692 USDT | 0.0688 USDT |
2025-01-04 | 0.0682 USDT | 212,942.6000 | 0.0690 USDT | 0.0670 USDT | 0.0693 USDT | 0.0684 USDT |
2025-01-03 | 0.0683 USDT | 350,251.0000 | 0.0700 USDT | 0.0658 USDT | 0.0701 USDT | 0.0678 USDT |
2025-01-02 | 0.0696 USDT | 318,099.0000 | 0.0680 USDT | 0.0677 USDT | 0.0703 USDT | 0.0698 USDT |
2025-01-01 | 0.0668 USDT | 210,921.9000 | 0.0695 USDT | 0.0634 USDT | 0.0700 USDT | 0.0674 USDT |
2024-12-31 | 0.0695 USDT | 155,511.3000 | 0.0696 USDT | 0.0683 USDT | 0.0700 USDT | 0.0700 USDT |
2024-12-30 | 0.0688 USDT | 162,335.7000 | 0.0666 USDT | 0.0664 USDT | 0.0700 USDT | 0.0695 USDT |
2024-12-29 | 0.0678 USDT | 118,201.0000 | 0.0698 USDT | 0.0654 USDT | 0.0700 USDT | 0.0662 USDT |
2024-12-28 | 0.0656 USDT | 423,779.7000 | 0.0612 USDT | 0.0610 USDT | 0.0691 USDT | 0.0672 USDT |
2024-12-27 | 0.0665 USDT | 175,420.7000 | 0.0686 USDT | 0.0619 USDT | 0.0702 USDT | 0.0623 USDT |
2024-12-26 | 0.0668 USDT | 1,015,976.2000 | 0.0635 USDT | 0.0597 USDT | 0.0708 USDT | 0.0682 USDT |
2024-12-25 | 0.0639 USDT | 487,984.4000 | 0.0684 USDT | 0.0584 USDT | 0.0704 USDT | 0.0635 USDT |
2024-12-24 | 0.0686 USDT | 211,471.8000 | 0.0696 USDT | 0.0667 USDT | 0.0700 USDT | 0.0683 USDT |
12