Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: BAN-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0702 USDT | 8,770,421.9600 | 0.0658 USDT | 0.0633 USDT | 0.0752 USDT | 0.0696 USDT |
2025-02-10 | 0.0624 USDT | 6,427,538.2100 | 0.0624 USDT | 0.0563 USDT | 0.0722 USDT | 0.0697 USDT |
2025-02-09 | 0.0722 USDT | 19,643,289.4500 | 0.0631 USDT | 0.0621 USDT | 0.0800 USDT | 0.0622 USDT |
2025-02-08 | 0.0633 USDT | 5,921,046.6800 | 0.0616 USDT | 0.0601 USDT | 0.0688 USDT | 0.0622 USDT |
2025-02-07 | 0.0682 USDT | 21,205,054.1600 | 0.0588 USDT | 0.0562 USDT | 0.0761 USDT | 0.0690 USDT |
2025-02-06 | 0.0598 USDT | 12,586,912.5100 | 0.0599 USDT | 0.0569 USDT | 0.0642 USDT | 0.0607 USDT |
2025-02-05 | 0.0555 USDT | 31,318,985.7200 | 0.0566 USDT | 0.0487 USDT | 0.0670 USDT | 0.0598 USDT |
2025-02-04 | 0.0489 USDT | 85,013,249.4400 | 0.0360 USDT | 0.0360 USDT | 0.0713 USDT | 0.0540 USDT |
2025-02-03 | 0.0310 USDT | 16,038,889.7800 | 0.0293 USDT | 0.0236 USDT | 0.0364 USDT | 0.0357 USDT |
2025-02-02 | 0.0297 USDT | 2,873,940.7900 | 0.0299 USDT | 0.0281 USDT | 0.0312 USDT | 0.0300 USDT |
2025-02-01 | 0.0318 USDT | 2,180,573.0800 | 0.0328 USDT | 0.0297 USDT | 0.0341 USDT | 0.0300 USDT |
2025-01-31 | 0.0329 USDT | 2,005,387.2900 | 0.0340 USDT | 0.0314 USDT | 0.0351 USDT | 0.0337 USDT |
2025-01-30 | 0.0342 USDT | 2,546,853.4800 | 0.0338 USDT | 0.0331 USDT | 0.0350 USDT | 0.0344 USDT |
2025-01-29 | 0.0337 USDT | 5,865,711.3400 | 0.0336 USDT | 0.0324 USDT | 0.0350 USDT | 0.0350 USDT |
2025-01-28 | 0.0361 USDT | 10,765,531.8800 | 0.0376 USDT | 0.0338 USDT | 0.0383 USDT | 0.0341 USDT |
2025-01-27 | 0.0369 USDT | 20,623,189.8100 | 0.0363 USDT | 0.0343 USDT | 0.0393 USDT | 0.0379 USDT |
2025-01-26 | 0.0386 USDT | 43,855,332.5800 | 0.0416 USDT | 0.0352 USDT | 0.0436 USDT | 0.0354 USDT |
2025-01-25 | 0.0694 USDT | 92,670,602.6600 | 0.0570 USDT | 0.0396 USDT | 0.1083 USDT | 0.0419 USDT |
2025-01-24 | 0.0597 USDT | 1,381,556.5700 | 0.0610 USDT | 0.0559 USDT | 0.0620 USDT | 0.0604 USDT |
2025-01-23 | 0.0614 USDT | 3,210,238.6400 | 0.0659 USDT | 0.0582 USDT | 0.0659 USDT | 0.0594 USDT |
2025-01-22 | 0.0655 USDT | 5,452,548.5900 | 0.0693 USDT | 0.0606 USDT | 0.0708 USDT | 0.0628 USDT |
2025-01-21 | 0.0695 USDT | 8,662,412.0600 | 0.0686 USDT | 0.0653 USDT | 0.0726 USDT | 0.0696 USDT |
2025-01-20 | 0.0626 USDT | 6,454,473.1500 | 0.0633 USDT | 0.0589 USDT | 0.0667 USDT | 0.0667 USDT |
2025-01-19 | 0.0702 USDT | 36,782,086.1100 | 0.0618 USDT | 0.0593 USDT | 0.0766 USDT | 0.0598 USDT |
2025-01-18 | 0.0648 USDT | 6,552,349.7300 | 0.0682 USDT | 0.0604 USDT | 0.0692 USDT | 0.0616 USDT |
2025-01-17 | 0.0687 USDT | 8,004,766.8400 | 0.0686 USDT | 0.0657 USDT | 0.0721 USDT | 0.0672 USDT |
2025-01-16 | 0.0679 USDT | 2,594,885.9200 | 0.0682 USDT | 0.0652 USDT | 0.0717 USDT | 0.0685 USDT |
2025-01-15 | 0.0668 USDT | 11,991,692.2900 | 0.0658 USDT | 0.0648 USDT | 0.0700 USDT | 0.0683 USDT |
2025-01-14 | 0.0670 USDT | 9,039,737.3200 | 0.0690 USDT | 0.0647 USDT | 0.0698 USDT | 0.0662 USDT |
2025-01-13 | 0.0624 USDT | 9,902,138.6800 | 0.0592 USDT | 0.0577 USDT | 0.0691 USDT | 0.0671 USDT |
2025-01-12 | 0.0599 USDT | 5,415,577.7500 | 0.0594 USDT | 0.0572 USDT | 0.0635 USDT | 0.0579 USDT |
2025-01-11 | 0.0570 USDT | 5,111,104.5200 | 0.0550 USDT | 0.0535 USDT | 0.0618 USDT | 0.0594 USDT |
2025-01-10 | 0.0537 USDT | 23,544,919.7600 | 0.0529 USDT | 0.0508 USDT | 0.0568 USDT | 0.0550 USDT |
2025-01-09 | 0.0541 USDT | 22,536,519.5400 | 0.0527 USDT | 0.0496 USDT | 0.0592 USDT | 0.0542 USDT |
2025-01-08 | 0.0586 USDT | 13,417,727.6600 | 0.0595 USDT | 0.0532 USDT | 0.0630 USDT | 0.0542 USDT |
2025-01-07 | 0.0618 USDT | 8,737,065.6900 | 0.0627 USDT | 0.0592 USDT | 0.0658 USDT | 0.0619 USDT |
2025-01-06 | 0.0607 USDT | 13,089,661.6600 | 0.0588 USDT | 0.0562 USDT | 0.0686 USDT | 0.0642 USDT |
2025-01-05 | 0.0609 USDT | 16,956,873.3800 | 0.0601 USDT | 0.0574 USDT | 0.0647 USDT | 0.0575 USDT |
2025-01-04 | 0.0620 USDT | 6,079,648.1700 | 0.0648 USDT | 0.0588 USDT | 0.0655 USDT | 0.0606 USDT |
2025-01-03 | 0.0608 USDT | 9,505,771.0700 | 0.0557 USDT | 0.0542 USDT | 0.0677 USDT | 0.0652 USDT |
2025-01-02 | 0.0556 USDT | 3,859,144.1500 | 0.0546 USDT | 0.0541 USDT | 0.0578 USDT | 0.0559 USDT |
2025-01-01 | 0.0544 USDT | 8,140,714.8300 | 0.0534 USDT | 0.0528 USDT | 0.0568 USDT | 0.0545 USDT |
2024-12-31 | 0.0517 USDT | 6,613,413.6000 | 0.0534 USDT | 0.0491 USDT | 0.0538 USDT | 0.0525 USDT |
2024-12-30 | 0.0589 USDT | 7,498,462.9200 | 0.0594 USDT | 0.0545 USDT | 0.0634 USDT | 0.0555 USDT |
2024-12-29 | 0.0616 USDT | 10,124,238.7000 | 0.0626 USDT | 0.0585 USDT | 0.0651 USDT | 0.0588 USDT |
2024-12-28 | 0.0601 USDT | 14,754,486.0800 | 0.0543 USDT | 0.0535 USDT | 0.0662 USDT | 0.0633 USDT |
2024-12-27 | 0.0555 USDT | 14,481,438.4000 | 0.0486 USDT | 0.0486 USDT | 0.0618 USDT | 0.0561 USDT |
2024-12-26 | 0.0477 USDT | 7,815,728.8400 | 0.0471 USDT | 0.0456 USDT | 0.0514 USDT | 0.0482 USDT |
2024-12-25 | 0.0502 USDT | 5,939,685.9500 | 0.0515 USDT | 0.0468 USDT | 0.0532 USDT | 0.0474 USDT |
2024-12-24 | 0.0512 USDT | 4,051,792.0800 | 0.0537 USDT | 0.0487 USDT | 0.0537 USDT | 0.0490 USDT |
12