Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: COTI-USDT
Date Price Volume Open Low High Close
2023-11-19 0.0485 USDT 968,036.5320 0.0487 USDT 0.0478 USDT 0.0495 USDT 0.0495 USDT
2023-11-18 0.0481 USDT 1,867,224.4248 0.0492 USDT 0.0466 USDT 0.0492 USDT 0.0489 USDT
2023-11-17 0.0488 USDT 1,259,941.1233 0.0491 USDT 0.0471 USDT 0.0508 USDT 0.0484 USDT
2023-11-16 0.0512 USDT 1,315,653.5819 0.0515 USDT 0.0486 USDT 0.0528 USDT 0.0493 USDT
2023-11-15 0.0508 USDT 1,377,329.0636 0.0494 USDT 0.0493 USDT 0.0521 USDT 0.0513 USDT
2023-11-14 0.0496 USDT 1,975,234.9981 0.0504 USDT 0.0480 USDT 0.0512 USDT 0.0495 USDT
2023-11-13 0.0529 USDT 2,029,276.2046 0.0533 USDT 0.0516 USDT 0.0549 USDT 0.0519 USDT
2023-11-12 0.0532 USDT 2,424,279.6906 0.0535 USDT 0.0514 USDT 0.0554 USDT 0.0535 USDT
2023-11-11 0.0535 USDT 1,686,256.3473 0.0536 USDT 0.0519 USDT 0.0546 USDT 0.0533 USDT
2023-11-10 0.0527 USDT 2,411,242.6900 0.0521 USDT 0.0509 USDT 0.0542 USDT 0.0536 USDT
2023-11-09 0.0518 USDT 5,225,243.1306 0.0504 USDT 0.0485 USDT 0.0543 USDT 0.0519 USDT
2023-11-08 0.0497 USDT 1,119,398.0631 0.0486 USDT 0.0480 USDT 0.0508 USDT 0.0503 USDT
2023-11-07 0.0492 USDT 940,380.8283 0.0518 USDT 0.0469 USDT 0.0518 USDT 0.0490 USDT
2023-11-06 0.0509 USDT 1,913,520.8871 0.0505 USDT 0.0489 USDT 0.0520 USDT 0.0516 USDT
2023-11-05 0.0500 USDT 1,627,789.7986 0.0501 USDT 0.0482 USDT 0.0511 USDT 0.0508 USDT
2023-11-04 0.0497 USDT 1,818,328.7269 0.0484 USDT 0.0484 USDT 0.0507 USDT 0.0500 USDT
2023-11-03 0.0471 USDT 2,954,361.3007 0.0467 USDT 0.0452 USDT 0.0485 USDT 0.0484 USDT
2023-11-02 0.0472 USDT 1,823,627.9864 0.0473 USDT 0.0452 USDT 0.0485 USDT 0.0472 USDT
2023-11-01 0.0451 USDT 1,600,553.9648 0.0453 USDT 0.0432 USDT 0.0480 USDT 0.0472 USDT
2023-10-31 0.0451 USDT 1,940,381.8475 0.0460 USDT 0.0438 USDT 0.0465 USDT 0.0452 USDT
2023-10-30 0.0457 USDT 1,653,148.7501 0.0454 USDT 0.0447 USDT 0.0467 USDT 0.0458 USDT
2023-10-29 0.0438 USDT 1,092,623.2482 0.0438 USDT 0.0425 USDT 0.0454 USDT 0.0454 USDT
2023-10-28 0.0431 USDT 1,055,090.8837 0.0423 USDT 0.0423 USDT 0.0441 USDT 0.0439 USDT
2023-10-27 0.0422 USDT 1,269,343.6658 0.0427 USDT 0.0408 USDT 0.0433 USDT 0.0423 USDT
2023-10-26 0.0428 USDT 2,241,697.2705 0.0423 USDT 0.0410 USDT 0.0446 USDT 0.0424 USDT
2023-10-25 0.0416 USDT 1,686,959.7001 0.0414 USDT 0.0406 USDT 0.0428 USDT 0.0420 USDT
2023-10-24 0.0411 USDT 3,113,591.8323 0.0403 USDT 0.0399 USDT 0.0426 USDT 0.0417 USDT
2023-10-23 0.0382 USDT 1,473,676.3723 0.0382 USDT 0.0373 USDT 0.0393 USDT 0.0389 USDT
2023-10-22 0.0376 USDT 1,091,111.7745 0.0382 USDT 0.0367 USDT 0.0386 USDT 0.0377 USDT
2023-10-21 0.0376 USDT 510,954.3116 0.0372 USDT 0.0369 USDT 0.0385 USDT 0.0383 USDT
2023-10-20 0.0369 USDT 694,543.3119 0.0360 USDT 0.0357 USDT 0.0375 USDT 0.0371 USDT
2023-10-19 0.0363 USDT 1,258,419.1608 0.0367 USDT 0.0358 USDT 0.0370 USDT 0.0363 USDT
2023-10-18 0.0369 USDT 472,101.5784 0.0371 USDT 0.0367 USDT 0.0374 USDT 0.0369 USDT
2023-10-17 0.0376 USDT 1,343,919.4840 0.0388 USDT 0.0364 USDT 0.0388 USDT 0.0372 USDT
2023-10-16 0.0388 USDT 1,887,953.1260 0.0384 USDT 0.0380 USDT 0.0400 USDT 0.0386 USDT
2023-10-15 0.0387 USDT 694,875.5766 0.0386 USDT 0.0380 USDT 0.0391 USDT 0.0384 USDT
2023-10-14 0.0382 USDT 280,600.1797 0.0380 USDT 0.0379 USDT 0.0388 USDT 0.0387 USDT
2023-10-13 0.0383 USDT 609,098.4794 0.0392 USDT 0.0377 USDT 0.0392 USDT 0.0381 USDT
2023-10-12 0.0390 USDT 1,607,524.9668 0.0389 USDT 0.0384 USDT 0.0398 USDT 0.0392 USDT
2023-10-11 0.0380 USDT 1,427,390.9872 0.0383 USDT 0.0370 USDT 0.0394 USDT 0.0388 USDT
2023-10-10 0.0382 USDT 1,636,683.9603 0.0397 USDT 0.0374 USDT 0.0397 USDT 0.0378 USDT
2023-10-09 0.0419 USDT 5,789,468.3492 0.0454 USDT 0.0380 USDT 0.0465 USDT 0.0396 USDT
2023-10-08 0.0406 USDT 664,388.3455 0.0388 USDT 0.0385 USDT 0.0419 USDT 0.0417 USDT
2023-10-07 0.0393 USDT 406,499.1848 0.0394 USDT 0.0386 USDT 0.0394 USDT 0.0386 USDT
2023-10-06 0.0388 USDT 880,110.9816 0.0386 USDT 0.0384 USDT 0.0394 USDT 0.0393 USDT
2023-10-05 0.0390 USDT 527,780.6468 0.0393 USDT 0.0383 USDT 0.0396 USDT 0.0387 USDT
2023-10-04 0.0389 USDT 1,046,504.1840 0.0402 USDT 0.0380 USDT 0.0402 USDT 0.0394 USDT
2023-10-03 0.0406 USDT 2,229,447.3334 0.0406 USDT 0.0402 USDT 0.0413 USDT 0.0404 USDT
2023-10-02 0.0421 USDT 1,068,176.5095 0.0430 USDT 0.0408 USDT 0.0434 USDT 0.0409 USDT
2023-10-01 0.0410 USDT 638,818.3914 0.0403 USDT 0.0400 USDT 0.0422 USDT 0.0416 USDT