Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CFX2S-USDT
Date Price Volume Open Low High Close
2024-08-15 0.0225 USDT 8,530.7165 0.0218 USDT 0.0218 USDT 0.0235 USDT 0.0235 USDT
2024-08-14 0.0201 USDT 31,579.7042 0.0206 USDT 0.0194 USDT 0.0223 USDT 0.0223 USDT
2024-08-13 0.0206 USDT 29,521.4775 0.0205 USDT 0.0201 USDT 0.0209 USDT 0.0209 USDT
2024-08-12 0.0219 USDT 43,607.7575 0.0238 USDT 0.0210 USDT 0.0239 USDT 0.0225 USDT
2024-08-11 0.0216 USDT 2,844.4165 0.0212 USDT 0.0212 USDT 0.0237 USDT 0.0237 USDT
2024-08-10 0.0215 USDT 8,329.8573 0.0214 USDT 0.0213 USDT 0.0215 USDT 0.0213 USDT
2024-08-09 0.0209 USDT 54,660.4450 0.0211 USDT 0.0205 USDT 0.0221 USDT 0.0217 USDT
2024-08-08 0.0246 USDT 76,827.4929 0.0300 USDT 0.0227 USDT 0.0300 USDT 0.0227 USDT
2024-08-07 0.0310 USDT 26,406.6422 0.0317 USDT 0.0304 USDT 0.0339 USDT 0.0338 USDT
2024-08-06 0.0304 USDT 58,450.1575 0.0331 USDT 0.0287 USDT 0.0332 USDT 0.0307 USDT
2024-08-05 0.0361 USDT 1,358,280.4337 0.0304 USDT 0.0285 USDT 0.0428 USDT 0.0323 USDT
2024-08-04 0.0323 USDT 187,554.4131 0.0271 USDT 0.0271 USDT 0.0326 USDT 0.0297 USDT
2024-08-03 0.0258 USDT 14,741.8179 0.0257 USDT 0.0233 USDT 0.0272 USDT 0.0272 USDT
2024-08-02 0.0229 USDT 16,133.0183 0.0215 USDT 0.0214 USDT 0.0246 USDT 0.0239 USDT
2024-08-01 0.0206 USDT 79,343.0822 0.0196 USDT 0.0196 USDT 0.0234 USDT 0.0204 USDT
2024-07-31 0.0184 USDT 1,930.5451 0.0190 USDT 0.0177 USDT 0.0190 USDT 0.0188 USDT
2024-07-30 0.0189 USDT 12,981.6097 0.0195 USDT 0.0182 USDT 0.0203 USDT 0.0194 USDT
2024-07-29 0.0173 USDT 501,606.4871 0.0173 USDT 0.0166 USDT 0.0193 USDT 0.0193 USDT
2024-07-28 0.0170 USDT 90,448.4372 0.0168 USDT 0.0165 USDT 0.0181 USDT 0.0181 USDT
2024-07-27 0.0164 USDT 434,609.0062 0.0172 USDT 0.0154 USDT 0.0182 USDT 0.0170 USDT
2024-07-26 0.0194 USDT 299,815.9639 0.0270 USDT 0.0185 USDT 0.0270 USDT 0.0190 USDT
2024-07-25 0.0274 USDT 18,979.8769 0.0261 USDT 0.0260 USDT 0.0297 USDT 0.0292 USDT
2024-07-24 0.0236 USDT 11,058.2887 0.0246 USDT 0.0224 USDT 0.0246 USDT 0.0240 USDT
2024-07-23 0.0242 USDT 80,667.1955 0.0227 USDT 0.0217 USDT 0.0257 USDT 0.0246 USDT
2024-07-22 0.0213 USDT 2,654.9455 0.0208 USDT 0.0203 USDT 0.0222 USDT 0.0214 USDT
2024-07-21 0.0223 USDT 5,999.9389 0.0216 USDT 0.0210 USDT 0.0230 USDT 0.0210 USDT
2024-07-20 0.0210 USDT 4,697.4394 0.0203 USDT 0.0192 USDT 0.0212 USDT 0.0203 USDT
2024-07-19 0.0208 USDT 10,887.2773 0.0214 USDT 0.0205 USDT 0.0214 USDT 0.0207 USDT
2024-07-18 0.0211 USDT 3,698.5808 0.0201 USDT 0.0196 USDT 0.0218 USDT 0.0216 USDT
2024-07-17 0.0207 USDT 8,405.4982 0.0198 USDT 0.0198 USDT 0.0216 USDT 0.0206 USDT
2024-07-16 0.0210 USDT 10,766.2714 0.0209 USDT 0.0197 USDT 0.0225 USDT 0.0203 USDT
2024-07-15 0.0239 USDT 32,074.1339 0.0256 USDT 0.0231 USDT 0.0256 USDT 0.0231 USDT
2024-07-14 0.0267 USDT 13,949.3462 0.0309 USDT 0.0264 USDT 0.0309 USDT 0.0266 USDT
2024-07-13 0.0313 USDT 1,257.5069 0.0314 USDT 0.0313 USDT 0.0314 USDT 0.0313 USDT
2024-07-12 0.0000 USDT 0.0000 0.0313 USDT 0.0313 USDT 0.0313 USDT 0.0313 USDT
2024-07-11 0.0323 USDT 6,885.9226 0.0329 USDT 0.0313 USDT 0.0330 USDT 0.0313 USDT
2024-07-10 0.0342 USDT 426.6410 0.0344 USDT 0.0330 USDT 0.0344 USDT 0.0342 USDT
2024-07-09 0.0346 USDT 5,463.6655 0.0379 USDT 0.0329 USDT 0.0379 USDT 0.0346 USDT
2024-07-08 0.0365 USDT 55,647.7768 0.0444 USDT 0.0349 USDT 0.0497 USDT 0.0397 USDT
2024-07-07 0.0404 USDT 411.3752 0.0396 USDT 0.0387 USDT 0.0414 USDT 0.0404 USDT
2024-07-06 0.0429 USDT 8,811.8032 0.0454 USDT 0.0373 USDT 0.0478 USDT 0.0373 USDT
2024-07-05 0.0547 USDT 25,847.0664 0.0463 USDT 0.0463 USDT 0.0586 USDT 0.0494 USDT
2024-07-04 0.0363 USDT 23,755.9908 0.0321 USDT 0.0321 USDT 0.0432 USDT 0.0432 USDT
2024-07-03 0.0274 USDT 6,742.9567 0.0284 USDT 0.0271 USDT 0.0315 USDT 0.0313 USDT
2024-07-02 0.0285 USDT 16,814.8895 0.0290 USDT 0.0268 USDT 0.0294 USDT 0.0268 USDT
2024-07-01 0.0294 USDT 38,745.6821 0.0298 USDT 0.0266 USDT 0.0303 USDT 0.0266 USDT
2024-06-30 0.0327 USDT 533.4377 0.0334 USDT 0.0325 USDT 0.0337 USDT 0.0325 USDT
2024-06-29 0.0321 USDT 17,998.7711 0.0299 USDT 0.0299 USDT 0.0326 USDT 0.0321 USDT
2024-06-28 0.0300 USDT 1,040.6652 0.0279 USDT 0.0279 USDT 0.0305 USDT 0.0305 USDT
2024-06-27 0.0293 USDT 33,838.8456 0.0338 USDT 0.0267 USDT 0.0338 USDT 0.0275 USDT