Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CCD-USDT
Date Price Volume Open Low High Close
2023-03-16 0.0098 USDT 12,064,566.4401 0.0096 USDT 0.0096 USDT 0.0102 USDT 0.0099 USDT
2023-03-15 0.0099 USDT 11,770,791.3143 0.0100 USDT 0.0094 USDT 0.0104 USDT 0.0096 USDT
2023-03-14 0.0101 USDT 11,224,732.1138 0.0103 USDT 0.0098 USDT 0.0104 USDT 0.0098 USDT
2023-03-13 0.0098 USDT 14,907,730.7645 0.0096 USDT 0.0094 USDT 0.0105 USDT 0.0103 USDT
2023-03-12 0.0097 USDT 14,275,450.7603 0.0099 USDT 0.0094 USDT 0.0099 USDT 0.0095 USDT
2023-03-11 0.0100 USDT 13,772,457.3383 0.0100 USDT 0.0098 USDT 0.0102 USDT 0.0098 USDT
2023-03-10 0.0098 USDT 16,133,839.0236 0.0098 USDT 0.0094 USDT 0.0101 USDT 0.0100 USDT
2023-03-09 0.0104 USDT 14,882,493.3388 0.0106 USDT 0.0096 USDT 0.0108 USDT 0.0098 USDT
2023-03-08 0.0106 USDT 13,123,411.5987 0.0108 USDT 0.0103 USDT 0.0109 USDT 0.0106 USDT
2023-03-07 0.0108 USDT 9,679,613.9720 0.0109 USDT 0.0106 USDT 0.0109 USDT 0.0109 USDT
2023-03-06 0.0109 USDT 10,987,024.1562 0.0110 USDT 0.0107 USDT 0.0111 USDT 0.0108 USDT
2023-03-05 0.0112 USDT 10,366,879.6657 0.0114 USDT 0.0109 USDT 0.0115 USDT 0.0110 USDT
2023-03-04 0.0115 USDT 10,833,961.5779 0.0113 USDT 0.0112 USDT 0.0117 USDT 0.0114 USDT
2023-03-03 0.0110 USDT 11,507,965.7515 0.0111 USDT 0.0108 USDT 0.0113 USDT 0.0112 USDT
2023-03-02 0.0112 USDT 9,123,000.9183 0.0115 USDT 0.0109 USDT 0.0115 USDT 0.0111 USDT
2023-03-01 0.0115 USDT 8,463,452.2173 0.0112 USDT 0.0111 USDT 0.0117 USDT 0.0115 USDT
2023-02-28 0.0112 USDT 6,813,432.8729 0.0120 USDT 0.0106 USDT 0.0121 USDT 0.0111 USDT
2023-02-27 0.0115 USDT 3,953,008.7045 0.0116 USDT 0.0114 USDT 0.0117 USDT 0.0114 USDT
2023-02-26 0.0118 USDT 8,514,586.2735 0.0120 USDT 0.0114 USDT 0.0121 USDT 0.0116 USDT
2023-02-25 0.0117 USDT 30,051,358.1386 0.0112 USDT 0.0112 USDT 0.0118 USDT 0.0117 USDT
2023-02-24 0.0116 USDT 20,146,747.5616 0.0109 USDT 0.0108 USDT 0.0125 USDT 0.0112 USDT
2023-02-23 0.0115 USDT 56,396,825.0977 0.0112 USDT 0.0108 USDT 0.0120 USDT 0.0110 USDT
2023-02-22 0.0112 USDT 35,156,090.0639 0.0113 USDT 0.0108 USDT 0.0117 USDT 0.0109 USDT
2023-02-21 0.0118 USDT 33,954,175.0628 0.0116 USDT 0.0114 USDT 0.0125 USDT 0.0117 USDT
2023-02-20 0.0115 USDT 29,197,806.8842 0.0116 USDT 0.0111 USDT 0.0117 USDT 0.0115 USDT
2023-02-19 0.0116 USDT 31,258,268.6179 0.0112 USDT 0.0111 USDT 0.0125 USDT 0.0119 USDT
2023-02-18 0.0114 USDT 22,675,888.6043 0.0116 USDT 0.0111 USDT 0.0117 USDT 0.0112 USDT
2023-02-17 0.0121 USDT 28,053,344.9033 0.0115 USDT 0.0115 USDT 0.0131 USDT 0.0117 USDT
2023-02-16 0.0121 USDT 21,768,473.9463 0.0120 USDT 0.0116 USDT 0.0128 USDT 0.0116 USDT
2023-02-15 0.0117 USDT 27,433,989.7802 0.0111 USDT 0.0110 USDT 0.0132 USDT 0.0120 USDT
2023-02-14 0.0107 USDT 22,086,454.5568 0.0104 USDT 0.0104 USDT 0.0113 USDT 0.0112 USDT
2023-02-13 0.0110 USDT 23,325,129.8129 0.0110 USDT 0.0106 USDT 0.0116 USDT 0.0106 USDT
2023-02-12 0.0119 USDT 25,611,115.5034 0.0120 USDT 0.0111 USDT 0.0123 USDT 0.0111 USDT
2023-02-11 0.0112 USDT 22,137,164.5335 0.0107 USDT 0.0107 USDT 0.0120 USDT 0.0120 USDT
2023-02-10 0.0108 USDT 15,861,486.9161 0.0105 USDT 0.0105 USDT 0.0109 USDT 0.0107 USDT
2023-02-09 0.0111 USDT 17,266,116.6793 0.0118 USDT 0.0104 USDT 0.0118 USDT 0.0104 USDT
2023-02-08 0.0120 USDT 17,346,974.4498 0.0122 USDT 0.0114 USDT 0.0125 USDT 0.0118 USDT
2023-02-07 0.0117 USDT 25,452,416.7671 0.0114 USDT 0.0107 USDT 0.0129 USDT 0.0121 USDT
2023-02-06 0.0115 USDT 21,253,340.2331 0.0119 USDT 0.0110 USDT 0.0120 USDT 0.0113 USDT
2023-02-05 0.0129 USDT 13,063,579.6821 0.0133 USDT 0.0121 USDT 0.0134 USDT 0.0122 USDT
2023-02-04 0.0134 USDT 15,220,186.4953 0.0135 USDT 0.0129 USDT 0.0137 USDT 0.0133 USDT
2023-02-03 0.0144 USDT 12,788,339.0997 0.0145 USDT 0.0135 USDT 0.0148 USDT 0.0135 USDT
2023-02-02 0.0149 USDT 14,893,709.5336 0.0144 USDT 0.0144 USDT 0.0157 USDT 0.0148 USDT
2023-02-01 0.0140 USDT 16,897,125.1976 0.0142 USDT 0.0134 USDT 0.0153 USDT 0.0143 USDT
2023-01-31 0.0148 USDT 14,369,024.6185 0.0149 USDT 0.0134 USDT 0.0152 USDT 0.0144 USDT
2023-01-30 0.0148 USDT 19,790,929.7989 0.0150 USDT 0.0138 USDT 0.0153 USDT 0.0144 USDT
2023-01-29 0.0139 USDT 33,069,667.7043 0.0133 USDT 0.0132 USDT 0.0155 USDT 0.0145 USDT
2023-01-28 0.0118 USDT 43,166,264.4839 0.0100 USDT 0.0099 USDT 0.0141 USDT 0.0132 USDT
2023-01-27 0.0098 USDT 28,292,175.8288 0.0102 USDT 0.0096 USDT 0.0106 USDT 0.0099 USDT
2023-01-26 0.0090 USDT 46,905,800.7935 0.0082 USDT 0.0082 USDT 0.0106 USDT 0.0102 USDT