Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CTI-USDT
Price
Date Price Volume Open Low High Close
2022-03-01 0.0231 USDT 2,958,559.9274 0.0234 USDT 0.0222 USDT 0.0245 USDT 0.0228 USDT
2022-02-28 0.0217 USDT 3,003,780.8419 0.0210 USDT 0.0206 USDT 0.0231 USDT 0.0224 USDT
2022-02-27 0.0223 USDT 646,199.1680 0.0229 USDT 0.0215 USDT 0.0229 USDT 0.0215 USDT
2022-02-26 0.0226 USDT 1,187,515.7675 0.0222 USDT 0.0217 USDT 0.0253 USDT 0.0224 USDT
2022-02-25 0.0221 USDT 1,427,938.9563 0.0226 USDT 0.0214 USDT 0.0230 USDT 0.0224 USDT
2022-02-24 0.0208 USDT 2,775,641.4982 0.0250 USDT 0.0188 USDT 0.0251 USDT 0.0204 USDT
2022-02-23 0.0265 USDT 3,073,812.9584 0.0292 USDT 0.0250 USDT 0.0294 USDT 0.0251 USDT
2022-02-22 0.0271 USDT 8,280,003.5858 0.0227 USDT 0.0212 USDT 0.0365 USDT 0.0280 USDT
2022-02-21 0.0245 USDT 842,219.8346 0.0246 USDT 0.0237 USDT 0.0258 USDT 0.0240 USDT
2022-02-20 0.0253 USDT 902,240.5825 0.0271 USDT 0.0240 USDT 0.0271 USDT 0.0251 USDT
2022-02-19 0.0279 USDT 1,014,816.9418 0.0285 USDT 0.0272 USDT 0.0285 USDT 0.0274 USDT
2022-02-18 0.0295 USDT 1,586,844.5813 0.0303 USDT 0.0280 USDT 0.0307 USDT 0.0286 USDT
2022-02-17 0.0313 USDT 1,290,637.0266 0.0328 USDT 0.0300 USDT 0.0329 USDT 0.0303 USDT
2022-02-16 0.0330 USDT 1,676,378.9070 0.0336 USDT 0.0318 USDT 0.0340 USDT 0.0328 USDT
2022-02-15 0.0329 USDT 1,819,500.0691 0.0305 USDT 0.0303 USDT 0.0350 USDT 0.0336 USDT
2022-02-14 0.0305 USDT 1,925,331.0927 0.0293 USDT 0.0290 USDT 0.0332 USDT 0.0312 USDT
2022-02-13 0.0291 USDT 1,648,951.1133 0.0291 USDT 0.0282 USDT 0.0298 USDT 0.0293 USDT
2022-02-12 0.0298 USDT 3,116,799.7234 0.0313 USDT 0.0280 USDT 0.0319 USDT 0.0293 USDT
2022-02-11 0.0316 USDT 1,406,937.3700 0.0329 USDT 0.0300 USDT 0.0329 USDT 0.0315 USDT
2022-02-10 0.0345 USDT 1,563,041.7371 0.0350 USDT 0.0325 USDT 0.0372 USDT 0.0330 USDT
2022-02-09 0.0325 USDT 2,797,536.4463 0.0315 USDT 0.0300 USDT 0.0375 USDT 0.0350 USDT
2022-02-08 0.0331 USDT 2,832,398.5759 0.0341 USDT 0.0306 USDT 0.0354 USDT 0.0315 USDT
2022-02-07 0.0332 USDT 5,249,711.3274 0.0308 USDT 0.0299 USDT 0.0378 USDT 0.0353 USDT
2022-02-06 0.0295 USDT 1,548,061.7756 0.0294 USDT 0.0290 USDT 0.0303 USDT 0.0301 USDT
2022-02-05 0.0298 USDT 2,739,837.9783 0.0298 USDT 0.0287 USDT 0.0325 USDT 0.0289 USDT
2022-02-04 0.0297 USDT 6,667,877.2251 0.0264 USDT 0.0263 USDT 0.0340 USDT 0.0298 USDT
2022-02-03 0.0268 USDT 1,030,492.0006 0.0276 USDT 0.0257 USDT 0.0276 USDT 0.0262 USDT
2022-02-02 0.0269 USDT 3,920,691.9286 0.0282 USDT 0.0250 USDT 0.0282 USDT 0.0276 USDT
2022-02-01 0.0298 USDT 3,021,293.9772 0.0306 USDT 0.0283 USDT 0.0315 USDT 0.0292 USDT
2022-01-31 0.0303 USDT 3,941,912.5789 0.0323 USDT 0.0287 USDT 0.0324 USDT 0.0304 USDT
2022-01-30 0.0331 USDT 1,225,615.0306 0.0337 USDT 0.0321 USDT 0.0341 USDT 0.0330 USDT
2022-01-29 0.0336 USDT 884,406.9232 0.0335 USDT 0.0329 USDT 0.0344 USDT 0.0340 USDT
2022-01-28 0.0337 USDT 883,906.6290 0.0342 USDT 0.0330 USDT 0.0343 USDT 0.0333 USDT
2022-01-27 0.0342 USDT 1,147,151.6424 0.0342 USDT 0.0335 USDT 0.0350 USDT 0.0341 USDT
2022-01-26 0.0350 USDT 3,421,704.7075 0.0342 USDT 0.0312 USDT 0.0384 USDT 0.0343 USDT
2022-01-25 0.0348 USDT 2,722,703.4427 0.0331 USDT 0.0325 USDT 0.0382 USDT 0.0343 USDT
2022-01-24 0.0318 USDT 1,585,679.3133 0.0328 USDT 0.0296 USDT 0.0333 USDT 0.0327 USDT
2022-01-23 0.0328 USDT 708,872.7792 0.0330 USDT 0.0321 USDT 0.0333 USDT 0.0324 USDT
2022-01-22 0.0330 USDT 1,612,527.8294 0.0353 USDT 0.0300 USDT 0.0355 USDT 0.0330 USDT
2022-01-21 0.0396 USDT 2,512,019.3559 0.0430 USDT 0.0363 USDT 0.0430 USDT 0.0386 USDT
2022-01-20 0.0437 USDT 893,421.0254 0.0436 USDT 0.0427 USDT 0.0453 USDT 0.0436 USDT
2022-01-19 0.0444 USDT 1,517,054.5264 0.0446 USDT 0.0428 USDT 0.0461 USDT 0.0446 USDT
2022-01-18 0.0443 USDT 1,766,615.2924 0.0443 USDT 0.0430 USDT 0.0461 USDT 0.0444 USDT
2022-01-17 0.0467 USDT 1,638,599.4489 0.0478 USDT 0.0446 USDT 0.0485 USDT 0.0451 USDT
2022-01-16 0.0477 USDT 1,955,933.1939 0.0470 USDT 0.0461 USDT 0.0498 USDT 0.0473 USDT
2022-01-15 0.0468 USDT 2,060,719.7938 0.0463 USDT 0.0455 USDT 0.0482 USDT 0.0470 USDT
2022-01-14 0.0455 USDT 2,246,874.7343 0.0444 USDT 0.0432 USDT 0.0484 USDT 0.0463 USDT
2022-01-13 0.0450 USDT 1,389,051.9408 0.0475 USDT 0.0429 USDT 0.0476 USDT 0.0440 USDT
2022-01-12 0.0446 USDT 2,906,101.6374 0.0457 USDT 0.0420 USDT 0.0474 USDT 0.0453 USDT
2022-01-11 0.0458 USDT 1,086,592.5797 0.0466 USDT 0.0447 USDT 0.0502 USDT 0.0453 USDT