Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CCD-USDT
Date Price Volume Open Low High Close
2022-10-16 0.0120 USDT 16,568,700.9278 0.0119 USDT 0.0119 USDT 0.0123 USDT 0.0122 USDT
2022-10-15 0.0119 USDT 14,982,986.2694 0.0119 USDT 0.0118 USDT 0.0119 USDT 0.0118 USDT
2022-10-14 0.0117 USDT 19,926,792.2132 0.0115 USDT 0.0115 USDT 0.0119 USDT 0.0119 USDT
2022-10-13 0.0116 USDT 17,321,409.5536 0.0119 USDT 0.0114 USDT 0.0119 USDT 0.0116 USDT
2022-10-12 0.0117 USDT 20,542,053.5644 0.0117 USDT 0.0115 USDT 0.0123 USDT 0.0120 USDT
2022-10-11 0.0114 USDT 19,645,402.4778 0.0116 USDT 0.0112 USDT 0.0116 USDT 0.0114 USDT
2022-10-10 0.0114 USDT 20,823,756.4330 0.0115 USDT 0.0113 USDT 0.0118 USDT 0.0116 USDT
2022-10-09 0.0114 USDT 14,875,285.2346 0.0114 USDT 0.0114 USDT 0.0116 USDT 0.0115 USDT
2022-10-08 0.0115 USDT 11,751,274.6012 0.0118 USDT 0.0112 USDT 0.0118 USDT 0.0114 USDT
2022-10-07 0.0119 USDT 20,478,152.9240 0.0121 USDT 0.0117 USDT 0.0121 USDT 0.0119 USDT
2022-10-06 0.0126 USDT 20,809,446.5688 0.0129 USDT 0.0121 USDT 0.0129 USDT 0.0122 USDT
2022-10-05 0.0126 USDT 25,897,588.4900 0.0122 USDT 0.0122 USDT 0.0132 USDT 0.0129 USDT
2022-10-04 0.0120 USDT 19,359,931.5424 0.0119 USDT 0.0119 USDT 0.0122 USDT 0.0121 USDT
2022-10-03 0.0124 USDT 22,297,098.3842 0.0125 USDT 0.0119 USDT 0.0126 USDT 0.0121 USDT
2022-10-02 0.0127 USDT 13,695,284.1670 0.0128 USDT 0.0126 USDT 0.0130 USDT 0.0126 USDT
2022-10-01 0.0128 USDT 12,223,545.0385 0.0128 USDT 0.0127 USDT 0.0129 USDT 0.0128 USDT
2022-09-30 0.0127 USDT 14,199,955.5348 0.0126 USDT 0.0124 USDT 0.0128 USDT 0.0128 USDT
2022-09-29 0.0129 USDT 21,473,498.7850 0.0130 USDT 0.0126 USDT 0.0133 USDT 0.0127 USDT
2022-09-28 0.0127 USDT 19,919,923.1158 0.0128 USDT 0.0124 USDT 0.0130 USDT 0.0129 USDT
2022-09-27 0.0129 USDT 14,178,095.2127 0.0130 USDT 0.0128 USDT 0.0131 USDT 0.0128 USDT
2022-09-26 0.0129 USDT 15,995,359.4496 0.0129 USDT 0.0126 USDT 0.0130 USDT 0.0129 USDT
2022-09-25 0.0129 USDT 17,634,247.6038 0.0128 USDT 0.0127 USDT 0.0131 USDT 0.0129 USDT
2022-09-24 0.0127 USDT 19,984,925.0710 0.0126 USDT 0.0125 USDT 0.0129 USDT 0.0127 USDT
2022-09-23 0.0124 USDT 19,796,378.1240 0.0121 USDT 0.0121 USDT 0.0126 USDT 0.0124 USDT
2022-09-22 0.0121 USDT 20,419,986.1446 0.0118 USDT 0.0118 USDT 0.0123 USDT 0.0122 USDT
2022-09-21 0.0119 USDT 18,038,555.7059 0.0118 USDT 0.0117 USDT 0.0121 USDT 0.0120 USDT
2022-09-20 0.0119 USDT 17,790,609.0232 0.0119 USDT 0.0118 USDT 0.0120 USDT 0.0118 USDT
2022-09-19 0.0119 USDT 19,380,047.2741 0.0122 USDT 0.0113 USDT 0.0122 USDT 0.0119 USDT
2022-09-18 0.0124 USDT 20,231,333.3269 0.0126 USDT 0.0123 USDT 0.0126 USDT 0.0124 USDT
2022-09-17 0.0122 USDT 17,293,195.3025 0.0122 USDT 0.0121 USDT 0.0124 USDT 0.0124 USDT
2022-09-16 0.0122 USDT 22,205,508.9632 0.0123 USDT 0.0120 USDT 0.0123 USDT 0.0122 USDT
2022-09-15 0.0129 USDT 23,959,320.9371 0.0128 USDT 0.0123 USDT 0.0133 USDT 0.0125 USDT
2022-09-14 0.0127 USDT 23,288,262.7898 0.0127 USDT 0.0126 USDT 0.0129 USDT 0.0128 USDT
2022-09-13 0.0135 USDT 18,520,043.3147 0.0134 USDT 0.0129 USDT 0.0138 USDT 0.0129 USDT
2022-09-12 0.0127 USDT 15,811,915.9649 0.0126 USDT 0.0125 USDT 0.0131 USDT 0.0129 USDT
2022-09-11 0.0127 USDT 12,564,749.4476 0.0129 USDT 0.0126 USDT 0.0129 USDT 0.0126 USDT
2022-09-10 0.0128 USDT 18,951,772.1349 0.0128 USDT 0.0127 USDT 0.0130 USDT 0.0129 USDT
2022-09-09 0.0129 USDT 19,640,512.1839 0.0126 USDT 0.0125 USDT 0.0133 USDT 0.0128 USDT
2022-09-08 0.0127 USDT 16,183,732.4289 0.0127 USDT 0.0125 USDT 0.0129 USDT 0.0126 USDT
2022-09-07 0.0126 USDT 17,731,489.8741 0.0128 USDT 0.0123 USDT 0.0128 USDT 0.0128 USDT
2022-09-06 0.0137 USDT 16,406,516.2077 0.0142 USDT 0.0128 USDT 0.0143 USDT 0.0129 USDT
2022-09-05 0.0142 USDT 14,022,804.2620 0.0142 USDT 0.0141 USDT 0.0144 USDT 0.0143 USDT
2022-09-04 0.0144 USDT 15,588,186.1876 0.0144 USDT 0.0142 USDT 0.0145 USDT 0.0143 USDT
2022-09-03 0.0145 USDT 21,049,144.6510 0.0145 USDT 0.0144 USDT 0.0146 USDT 0.0144 USDT
2022-09-02 0.0144 USDT 21,401,816.8117 0.0144 USDT 0.0144 USDT 0.0145 USDT 0.0144 USDT
2022-09-01 0.0152 USDT 21,808,234.3955 0.0150 USDT 0.0144 USDT 0.0179 USDT 0.0146 USDT
2022-08-31 0.0147 USDT 15,970,304.6520 0.0144 USDT 0.0143 USDT 0.0152 USDT 0.0150 USDT
2022-08-30 0.0138 USDT 18,346,286.3870 0.0132 USDT 0.0132 USDT 0.0153 USDT 0.0143 USDT
2022-08-29 0.0133 USDT 13,630,714.8004 0.0134 USDT 0.0130 USDT 0.0135 USDT 0.0132 USDT
2022-08-28 0.0135 USDT 12,157,758.9998 0.0135 USDT 0.0134 USDT 0.0135 USDT 0.0134 USDT