Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: BTF-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0273 USDT | 189,829.3000 | 0.0269 USDT | 0.0269 USDT | 0.0286 USDT | 0.0274 USDT |
2025-02-10 | 0.0268 USDT | 1,776,077.4000 | 0.0271 USDT | 0.0237 USDT | 0.0302 USDT | 0.0271 USDT |
2025-02-09 | 0.0269 USDT | 466,807.9000 | 0.0236 USDT | 0.0235 USDT | 0.0302 USDT | 0.0280 USDT |
2025-02-08 | 0.0260 USDT | 266,788.2000 | 0.0273 USDT | 0.0239 USDT | 0.0273 USDT | 0.0240 USDT |
2025-02-07 | 0.0268 USDT | 1,645,747.0000 | 0.0271 USDT | 0.0247 USDT | 0.0280 USDT | 0.0263 USDT |
2025-02-06 | 0.0269 USDT | 333,591.4000 | 0.0274 USDT | 0.0267 USDT | 0.0275 USDT | 0.0271 USDT |
2025-02-05 | 0.0274 USDT | 295,055.3000 | 0.0289 USDT | 0.0270 USDT | 0.0291 USDT | 0.0274 USDT |
2025-02-04 | 0.0289 USDT | 640,917.7000 | 0.0313 USDT | 0.0277 USDT | 0.0315 USDT | 0.0293 USDT |
2025-02-03 | 0.0302 USDT | 868,357.1000 | 0.0296 USDT | 0.0279 USDT | 0.0327 USDT | 0.0309 USDT |
2025-02-02 | 0.0302 USDT | 424,170.0000 | 0.0312 USDT | 0.0287 USDT | 0.0313 USDT | 0.0296 USDT |
2025-02-01 | 0.0337 USDT | 1,426,318.7000 | 0.0399 USDT | 0.0299 USDT | 0.0406 USDT | 0.0313 USDT |
2025-01-31 | 0.0423 USDT | 613,116.1000 | 0.0468 USDT | 0.0405 USDT | 0.0471 USDT | 0.0407 USDT |
2025-01-30 | 0.0407 USDT | 278,794.8000 | 0.0404 USDT | 0.0399 USDT | 0.0437 USDT | 0.0432 USDT |
2025-01-29 | 0.0422 USDT | 538,196.6000 | 0.0458 USDT | 0.0399 USDT | 0.0460 USDT | 0.0410 USDT |
2025-01-28 | 0.0463 USDT | 489,148.0000 | 0.0453 USDT | 0.0450 USDT | 0.0493 USDT | 0.0456 USDT |
2025-01-27 | 0.0451 USDT | 623,132.3000 | 0.0451 USDT | 0.0448 USDT | 0.0459 USDT | 0.0454 USDT |
2025-01-26 | 0.0470 USDT | 527,917.7000 | 0.0500 USDT | 0.0443 USDT | 0.0500 USDT | 0.0448 USDT |
2025-01-25 | 0.0515 USDT | 546,625.9000 | 0.0531 USDT | 0.0490 USDT | 0.0538 USDT | 0.0492 USDT |
2025-01-24 | 0.0533 USDT | 97,146.3000 | 0.0548 USDT | 0.0525 USDT | 0.0549 USDT | 0.0536 USDT |
2025-01-23 | 0.0539 USDT | 376,006.2000 | 0.0555 USDT | 0.0525 USDT | 0.0557 USDT | 0.0525 USDT |
2025-01-22 | 0.0600 USDT | 497,472.9000 | 0.0686 USDT | 0.0552 USDT | 0.0689 USDT | 0.0557 USDT |
2025-01-21 | 0.0695 USDT | 654,596.0000 | 0.0687 USDT | 0.0664 USDT | 0.0729 USDT | 0.0694 USDT |
2025-01-20 | 0.0717 USDT | 327,883.8000 | 0.0745 USDT | 0.0675 USDT | 0.0750 USDT | 0.0689 USDT |
2025-01-19 | 0.0795 USDT | 230,376.9000 | 0.0822 USDT | 0.0759 USDT | 0.0840 USDT | 0.0760 USDT |
2025-01-18 | 0.0812 USDT | 200,560.9000 | 0.0836 USDT | 0.0800 USDT | 0.0846 USDT | 0.0814 USDT |
2025-01-17 | 0.0874 USDT | 417,382.0000 | 0.0946 USDT | 0.0824 USDT | 0.0948 USDT | 0.0832 USDT |
2025-01-16 | 0.0958 USDT | 247,212.9000 | 0.0993 USDT | 0.0888 USDT | 0.0998 USDT | 0.0970 USDT |
2025-01-15 | 0.0991 USDT | 502,491.2000 | 0.0977 USDT | 0.0949 USDT | 0.1044 USDT | 0.0983 USDT |
2025-01-14 | 0.0973 USDT | 53,325.3000 | 0.0972 USDT | 0.0960 USDT | 0.0988 USDT | 0.0975 USDT |
2025-01-13 | 0.0953 USDT | 219,215.6000 | 0.1008 USDT | 0.0912 USDT | 0.1012 USDT | 0.0935 USDT |
2025-01-12 | 0.1015 USDT | 801,729.6000 | 0.1053 USDT | 0.0958 USDT | 0.1064 USDT | 0.1003 USDT |
2025-01-11 | 0.1051 USDT | 62,366.5000 | 0.1045 USDT | 0.1042 USDT | 0.1057 USDT | 0.1042 USDT |
2025-01-10 | 0.1048 USDT | 126,920.4000 | 0.1027 USDT | 0.1020 USDT | 0.1078 USDT | 0.1055 USDT |
2025-01-09 | 0.1076 USDT | 131,368.6000 | 0.1078 USDT | 0.1023 USDT | 0.1111 USDT | 0.1047 USDT |
2025-01-08 | 0.1049 USDT | 34,900.5000 | 0.1067 USDT | 0.1035 USDT | 0.1067 USDT | 0.1055 USDT |
2025-01-07 | 0.1130 USDT | 94,026.5000 | 0.1187 USDT | 0.1065 USDT | 0.1196 USDT | 0.1071 USDT |
2025-01-06 | 0.1198 USDT | 83,400.6000 | 0.1181 USDT | 0.1181 USDT | 0.1219 USDT | 0.1206 USDT |
2025-01-05 | 0.1188 USDT | 47,343.1000 | 0.1197 USDT | 0.1177 USDT | 0.1201 USDT | 0.1177 USDT |
2025-01-04 | 0.1194 USDT | 142,428.7000 | 0.1194 USDT | 0.1185 USDT | 0.1206 USDT | 0.1192 USDT |
2025-01-03 | 0.1182 USDT | 112,777.3000 | 0.1192 USDT | 0.1166 USDT | 0.1197 USDT | 0.1192 USDT |
2025-01-02 | 0.1227 USDT | 151,310.8000 | 0.1232 USDT | 0.1185 USDT | 0.1240 USDT | 0.1192 USDT |
2025-01-01 | 0.1196 USDT | 78,026.7000 | 0.1221 USDT | 0.1170 USDT | 0.1225 USDT | 0.1206 USDT |
2024-12-31 | 0.1213 USDT | 150,624.2000 | 0.1198 USDT | 0.1169 USDT | 0.1240 USDT | 0.1237 USDT |
2024-12-30 | 0.1194 USDT | 211,898.0000 | 0.1208 USDT | 0.1153 USDT | 0.1229 USDT | 0.1204 USDT |
2024-12-29 | 0.1238 USDT | 63,952.2000 | 0.1230 USDT | 0.1216 USDT | 0.1254 USDT | 0.1223 USDT |
2024-12-28 | 0.1210 USDT | 23,885.6000 | 0.1200 USDT | 0.1199 USDT | 0.1221 USDT | 0.1216 USDT |
2024-12-27 | 0.1200 USDT | 82,542.2000 | 0.1172 USDT | 0.1170 USDT | 0.1217 USDT | 0.1201 USDT |
2024-12-26 | 0.1193 USDT | 100,772.7000 | 0.1271 USDT | 0.1163 USDT | 0.1271 USDT | 0.1170 USDT |
2024-12-25 | 0.1284 USDT | 189,582.3000 | 0.1264 USDT | 0.1246 USDT | 0.1332 USDT | 0.1281 USDT |
2024-12-24 | 0.1213 USDT | 127,119.3000 | 0.1203 USDT | 0.1180 USDT | 0.1234 USDT | 0.1234 USDT |
12