Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: COOKIE-USDT
Price
Date Price Volume Open Low High Close
2025-02-11 0.2433 USDT 9,543,675.6015 0.2311 USDT 0.2221 USDT 0.2716 USDT 0.2359 USDT
2025-02-10 0.2268 USDT 28,888,827.3909 0.1627 USDT 0.1546 USDT 0.3000 USDT 0.2529 USDT
2025-02-09 0.1657 USDT 1,217,620.3000 0.1688 USDT 0.1584 USDT 0.1746 USDT 0.1620 USDT
2025-02-08 0.1587 USDT 2,133,044.6000 0.1554 USDT 0.1490 USDT 0.1723 USDT 0.1693 USDT
2025-02-07 0.1670 USDT 2,565,939.3000 0.1578 USDT 0.1571 USDT 0.1828 USDT 0.1604 USDT
2025-02-06 0.1687 USDT 3,005,863.9000 0.1804 USDT 0.1563 USDT 0.1836 USDT 0.1602 USDT
2025-02-05 0.1865 USDT 2,400,184.5000 0.1895 USDT 0.1739 USDT 0.1982 USDT 0.1789 USDT
2025-02-04 0.2097 USDT 4,936,691.8000 0.2201 USDT 0.1949 USDT 0.2266 USDT 0.2003 USDT
2025-02-03 0.1684 USDT 5,162,337.0000 0.1972 USDT 0.1370 USDT 0.2115 USDT 0.2036 USDT
2025-02-02 0.2024 USDT 2,120,539.6000 0.2113 USDT 0.1791 USDT 0.2205 USDT 0.1902 USDT
2025-02-01 0.2459 USDT 2,135,291.2465 0.2621 USDT 0.2157 USDT 0.2753 USDT 0.2160 USDT
2025-01-31 0.2593 USDT 1,283,656.0000 0.2574 USDT 0.2486 USDT 0.2742 USDT 0.2614 USDT
2025-01-30 0.2727 USDT 1,306,415.7000 0.2654 USDT 0.2581 USDT 0.2826 USDT 0.2675 USDT
2025-01-29 0.2599 USDT 1,422,188.0000 0.2492 USDT 0.2471 USDT 0.2727 USDT 0.2710 USDT
2025-01-28 0.2711 USDT 1,168,841.8000 0.2937 USDT 0.2532 USDT 0.2973 USDT 0.2535 USDT
2025-01-27 0.2809 USDT 2,654,570.2995 0.3052 USDT 0.2608 USDT 0.3052 USDT 0.2922 USDT
2025-01-26 0.3278 USDT 1,396,907.8000 0.3358 USDT 0.3152 USDT 0.3450 USDT 0.3182 USDT
2025-01-25 0.3378 USDT 2,641,869.8000 0.3419 USDT 0.3236 USDT 0.3600 USDT 0.3435 USDT
2025-01-24 0.3911 USDT 2,031,660.4000 0.3973 USDT 0.3660 USDT 0.4147 USDT 0.3776 USDT
2025-01-23 0.3875 USDT 2,034,551.5000 0.3982 USDT 0.3683 USDT 0.4093 USDT 0.4042 USDT
2025-01-22 0.4139 USDT 5,903,548.5000 0.3596 USDT 0.3541 USDT 0.4600 USDT 0.4158 USDT
2025-01-21 0.3606 USDT 3,360,003.7000 0.3841 USDT 0.3327 USDT 0.3968 USDT 0.3685 USDT
2025-01-20 0.3605 USDT 4,439,258.9000 0.3610 USDT 0.3328 USDT 0.3929 USDT 0.3814 USDT
2025-01-19 0.4175 USDT 5,636,069.3797 0.4391 USDT 0.3819 USDT 0.4795 USDT 0.3971 USDT
2025-01-18 0.4462 USDT 3,508,007.1000 0.4941 USDT 0.4150 USDT 0.5010 USDT 0.4314 USDT
2025-01-17 0.5196 USDT 2,310,075.0000 0.5180 USDT 0.4945 USDT 0.5433 USDT 0.4967 USDT
2025-01-16 0.5801 USDT 4,419,083.5956 0.5911 USDT 0.5420 USDT 0.6201 USDT 0.5509 USDT
2025-01-15 0.5690 USDT 7,675,709.5000 0.5380 USDT 0.5215 USDT 0.6462 USDT 0.6114 USDT
2025-01-14 0.4916 USDT 6,728,267.9000 0.4724 USDT 0.4442 USDT 0.5396 USDT 0.5090 USDT
2025-01-13 0.4262 USDT 4,006,250.6289 0.4664 USDT 0.3933 USDT 0.4800 USDT 0.4034 USDT
2025-01-12 0.4943 USDT 2,451,533.3838 0.5117 USDT 0.4676 USDT 0.5165 USDT 0.4776 USDT
2025-01-11 0.5314 USDT 4,073,528.4000 0.5812 USDT 0.4907 USDT 0.5853 USDT 0.5176 USDT
2025-01-10 0.6294 USDT 21,655,735.0000 0.4555 USDT 0.4427 USDT 0.8351 USDT 0.5855 USDT
2025-01-09 0.4850 USDT 8,835,152.8000 0.5134 USDT 0.4463 USDT 0.5431 USDT 0.4688 USDT
2025-01-08 0.5784 USDT 7,302,360.9000 0.6274 USDT 0.5300 USDT 0.6586 USDT 0.5332 USDT
2025-01-07 0.6326 USDT 11,349,692.5000 0.5819 USDT 0.5387 USDT 0.7051 USDT 0.5900 USDT
2025-01-06 0.5863 USDT 5,147,588.0000 0.6126 USDT 0.5300 USDT 0.6293 USDT 0.5869 USDT
2025-01-05 0.5458 USDT 5,691,601.7000 0.4878 USDT 0.4817 USDT 0.6126 USDT 0.5919 USDT
2025-01-04 0.4482 USDT 5,105,933.4000 0.4546 USDT 0.4134 USDT 0.4976 USDT 0.4964 USDT
2025-01-03 0.4683 USDT 10,698,141.7000 0.5710 USDT 0.3862 USDT 0.5745 USDT 0.4876 USDT
2025-01-02 0.5224 USDT 17,727,746.3000 0.3930 USDT 0.3703 USDT 0.6805 USDT 0.5768 USDT
2025-01-01 0.2738 USDT 11,038,504.3000 0.1767 USDT 0.1756 USDT 0.3730 USDT 0.3347 USDT
2024-12-31 0.1850 USDT 3,551,806.7000 0.1823 USDT 0.1702 USDT 0.2010 USDT 0.1797 USDT
2024-12-30 0.1844 USDT 5,241,632.2000 0.1682 USDT 0.1682 USDT 0.1990 USDT 0.1851 USDT
2024-12-29 0.1533 USDT 3,218,579.3000 0.1407 USDT 0.1371 USDT 0.1643 USDT 0.1516 USDT
2024-12-28 0.1246 USDT 1,620,710.3000 0.1045 USDT 0.1044 USDT 0.1401 USDT 0.1398 USDT
2024-12-27 0.1070 USDT 1,523,173.2000 0.1130 USDT 0.0979 USDT 0.1172 USDT 0.1028 USDT
2024-12-26 0.1133 USDT 1,341,939.5000 0.1244 USDT 0.1068 USDT 0.1246 USDT 0.1130 USDT
2024-12-25 0.1242 USDT 1,452,114.6000 0.1200 USDT 0.1158 USDT 0.1303 USDT 0.1228 USDT
2024-12-24 0.1348 USDT 2,713,477.8000 0.1382 USDT 0.1217 USDT 0.1440 USDT 0.1227 USDT