Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: CROS-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.0215 USDT | 449,652.6000 | 0.0227 USDT | 0.0207 USDT | 0.0227 USDT | 0.0214 USDT |
| 2024-12-22 | 0.0249 USDT | 1,141,456.2000 | 0.0241 USDT | 0.0225 USDT | 0.0270 USDT | 0.0233 USDT |
| 2024-12-21 | 0.0241 USDT | 4,194,223.0000 | 0.0210 USDT | 0.0210 USDT | 0.0266 USDT | 0.0236 USDT |
| 2024-12-20 | 0.0219 USDT | 5,189,206.5000 | 0.0232 USDT | 0.0186 USDT | 0.0262 USDT | 0.0205 USDT |
| 2024-12-19 | 0.0255 USDT | 2,273,094.1000 | 0.0269 USDT | 0.0218 USDT | 0.0277 USDT | 0.0232 USDT |
| 2024-12-18 | 0.0281 USDT | 7,791,739.5000 | 0.0270 USDT | 0.0250 USDT | 0.0315 USDT | 0.0274 USDT |
| 2024-12-17 | 0.0283 USDT | 2,799,974.1000 | 0.0292 USDT | 0.0264 USDT | 0.0308 USDT | 0.0275 USDT |
| 2024-12-16 | 0.0304 USDT | 2,107,559.8000 | 0.0305 USDT | 0.0284 USDT | 0.0322 USDT | 0.0294 USDT |
| 2024-12-15 | 0.0314 USDT | 2,831,838.3000 | 0.0315 USDT | 0.0298 USDT | 0.0340 USDT | 0.0310 USDT |
| 2024-12-14 | 0.0313 USDT | 2,380,208.9000 | 0.0302 USDT | 0.0297 USDT | 0.0334 USDT | 0.0297 USDT |
| 2024-12-13 | 0.0320 USDT | 2,870,632.2000 | 0.0328 USDT | 0.0305 USDT | 0.0333 USDT | 0.0305 USDT |
| 2024-12-12 | 0.0335 USDT | 3,279,410.4000 | 0.0334 USDT | 0.0317 USDT | 0.0359 USDT | 0.0333 USDT |
| 2024-12-11 | 0.0337 USDT | 4,729,466.1000 | 0.0335 USDT | 0.0314 USDT | 0.0367 USDT | 0.0330 USDT |
| 2024-12-10 | 0.0342 USDT | 4,042,928.2000 | 0.0340 USDT | 0.0287 USDT | 0.0389 USDT | 0.0343 USDT |
| 2024-12-09 | 0.0380 USDT | 2,943,030.4000 | 0.0419 USDT | 0.0358 USDT | 0.0421 USDT | 0.0366 USDT |
| 2024-12-08 | 0.0375 USDT | 2,819,838.5000 | 0.0352 USDT | 0.0349 USDT | 0.0426 USDT | 0.0424 USDT |
| 2024-12-07 | 0.0351 USDT | 1,034,464.5000 | 0.0341 USDT | 0.0335 USDT | 0.0365 USDT | 0.0351 USDT |
| 2024-12-06 | 0.0337 USDT | 1,908,586.5000 | 0.0320 USDT | 0.0319 USDT | 0.0367 USDT | 0.0339 USDT |
| 2024-12-05 | 0.0334 USDT | 1,429,701.6000 | 0.0356 USDT | 0.0312 USDT | 0.0356 USDT | 0.0332 USDT |
| 2024-12-04 | 0.0348 USDT | 2,033,744.9000 | 0.0337 USDT | 0.0331 USDT | 0.0378 USDT | 0.0352 USDT |
| 2024-12-03 | 0.0331 USDT | 1,631,859.6000 | 0.0321 USDT | 0.0311 USDT | 0.0350 USDT | 0.0330 USDT |
| 2024-12-02 | 0.0334 USDT | 1,748,214.2000 | 0.0361 USDT | 0.0320 USDT | 0.0367 USDT | 0.0325 USDT |
| 2024-12-01 | 0.0360 USDT | 1,193,725.8000 | 0.0353 USDT | 0.0340 USDT | 0.0381 USDT | 0.0352 USDT |
| 2024-11-30 | 0.0332 USDT | 3,889,019.5000 | 0.0384 USDT | 0.0292 USDT | 0.0387 USDT | 0.0340 USDT |
| 2024-11-29 | 0.0314 USDT | 1,375,204.4000 | 0.0310 USDT | 0.0301 USDT | 0.0324 USDT | 0.0321 USDT |
| 2024-11-28 | 0.0316 USDT | 1,672,032.2000 | 0.0318 USDT | 0.0300 USDT | 0.0333 USDT | 0.0308 USDT |
| 2024-11-27 | 0.0329 USDT | 4,623,955.4000 | 0.0303 USDT | 0.0287 USDT | 0.0389 USDT | 0.0336 USDT |
| 2024-11-26 | 0.0302 USDT | 1,550,172.6000 | 0.0300 USDT | 0.0283 USDT | 0.0328 USDT | 0.0310 USDT |
| 2024-11-25 | 0.0308 USDT | 3,339,897.2000 | 0.0326 USDT | 0.0282 USDT | 0.0345 USDT | 0.0298 USDT |
| 2024-11-24 | 0.0311 USDT | 3,691,578.3000 | 0.0319 USDT | 0.0281 USDT | 0.0341 USDT | 0.0311 USDT |
| 2024-11-23 | 0.0374 USDT | 9,977,962.5000 | 0.0375 USDT | 0.0321 USDT | 0.0507 USDT | 0.0367 USDT |
| 2024-11-22 | 0.0532 USDT | 13,539,141.2000 | 0.0281 USDT | 0.0268 USDT | 0.1200 USDT | 0.0310 USDT |
| 2024-11-21 | 0.0284 USDT | 1,324,616.2000 | 0.0264 USDT | 0.0256 USDT | 0.0318 USDT | 0.0281 USDT |
| 2024-11-20 | 0.0284 USDT | 1,326,540.2000 | 0.0309 USDT | 0.0266 USDT | 0.0311 USDT | 0.0269 USDT |
| 2024-11-19 | 0.0337 USDT | 1,811,704.3000 | 0.0364 USDT | 0.0310 USDT | 0.0383 USDT | 0.0325 USDT |
| 2024-11-18 | 0.0395 USDT | 1,831,405.6000 | 0.0411 USDT | 0.0363 USDT | 0.0435 USDT | 0.0368 USDT |
| 2024-11-17 | 0.0422 USDT | 1,724,405.2000 | 0.0426 USDT | 0.0394 USDT | 0.0472 USDT | 0.0398 USDT |
| 2024-11-16 | 0.0470 USDT | 4,389,392.7000 | 0.0436 USDT | 0.0398 USDT | 0.0640 USDT | 0.0421 USDT |
| 2024-11-15 | 0.0460 USDT | 8,644,164.3000 | 0.0605 USDT | 0.0333 USDT | 0.0612 USDT | 0.0395 USDT |
| 2024-11-14 | 0.0697 USDT | 3,169,892.9000 | 0.0737 USDT | 0.0632 USDT | 0.0749 USDT | 0.0640 USDT |
| 2024-11-13 | 0.0801 USDT | 4,223,337.8000 | 0.0978 USDT | 0.0704 USDT | 0.0980 USDT | 0.0772 USDT |
| 2024-11-12 | 0.1012 USDT | 3,292,509.4000 | 0.0965 USDT | 0.0888 USDT | 0.1140 USDT | 0.0924 USDT |
| 2024-11-11 | 0.0905 USDT | 1,486,510.7000 | 0.0887 USDT | 0.0831 USDT | 0.0967 USDT | 0.0934 USDT |
| 2024-11-10 | 0.1037 USDT | 1,179,605.8000 | 0.1024 USDT | 0.0967 USDT | 0.1132 USDT | 0.0999 USDT |
| 2024-11-09 | 0.0999 USDT | 1,767,513.6000 | 0.0974 USDT | 0.0887 USDT | 0.1158 USDT | 0.1018 USDT |
| 2024-11-08 | 0.0910 USDT | 2,574,315.2000 | 0.0853 USDT | 0.0810 USDT | 0.1055 USDT | 0.0944 USDT |
| 2024-11-07 | 0.0843 USDT | 1,024,025.9000 | 0.0847 USDT | 0.0807 USDT | 0.0874 USDT | 0.0839 USDT |
| 2024-11-06 | 0.0866 USDT | 3,276,991.1000 | 0.0808 USDT | 0.0789 USDT | 0.0971 USDT | 0.0870 USDT |
| 2024-11-05 | 0.0830 USDT | 1,324,007.8000 | 0.0808 USDT | 0.0778 USDT | 0.0890 USDT | 0.0790 USDT |
| 2024-11-04 | 0.0777 USDT | 3,105,694.8000 | 0.0792 USDT | 0.0710 USDT | 0.0857 USDT | 0.0731 USDT |
12