Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: CWEB-USDT
Date Price Volume Open Low High Close
2022-04-22 0.0274 USDT 8,087,660.7202 0.0263 USDT 0.0258 USDT 0.0286 USDT 0.0280 USDT
2022-04-21 0.0265 USDT 7,606,005.6170 0.0266 USDT 0.0260 USDT 0.0268 USDT 0.0262 USDT
2022-04-20 0.0265 USDT 4,045,924.7742 0.0264 USDT 0.0262 USDT 0.0269 USDT 0.0265 USDT
2022-04-19 0.0263 USDT 8,421,242.6925 0.0263 USDT 0.0258 USDT 0.0265 USDT 0.0264 USDT
2022-04-18 0.0267 USDT 11,694,208.8976 0.0273 USDT 0.0258 USDT 0.0274 USDT 0.0262 USDT
2022-04-17 0.0273 USDT 12,525,847.9123 0.0279 USDT 0.0271 USDT 0.0279 USDT 0.0272 USDT
2022-04-16 0.0283 USDT 9,123,736.2197 0.0290 USDT 0.0278 USDT 0.0290 USDT 0.0282 USDT
2022-04-15 0.0291 USDT 15,750,656.3930 0.0282 USDT 0.0278 USDT 0.0326 USDT 0.0293 USDT
2022-04-14 0.0283 USDT 11,403,912.9471 0.0282 USDT 0.0278 USDT 0.0288 USDT 0.0282 USDT
2022-04-13 0.0274 USDT 6,749,898.5979 0.0271 USDT 0.0269 USDT 0.0283 USDT 0.0282 USDT
2022-04-12 0.0269 USDT 5,051,810.2036 0.0268 USDT 0.0266 USDT 0.0275 USDT 0.0272 USDT
2022-04-11 0.0267 USDT 5,853,854.2311 0.0269 USDT 0.0265 USDT 0.0271 USDT 0.0268 USDT
2022-04-10 0.0271 USDT 4,205,264.9351 0.0266 USDT 0.0265 USDT 0.0277 USDT 0.0269 USDT
2022-04-09 0.0270 USDT 2,195,073.3317 0.0271 USDT 0.0266 USDT 0.0273 USDT 0.0266 USDT
2022-04-08 0.0276 USDT 6,645,080.1865 0.0279 USDT 0.0270 USDT 0.0280 USDT 0.0271 USDT
2022-04-07 0.0283 USDT 7,345,733.3973 0.0278 USDT 0.0278 USDT 0.0288 USDT 0.0279 USDT
2022-04-06 0.0289 USDT 10,984,177.0349 0.0293 USDT 0.0270 USDT 0.0309 USDT 0.0276 USDT
2022-04-05 0.0296 USDT 8,364,873.4332 0.0303 USDT 0.0291 USDT 0.0304 USDT 0.0297 USDT
2022-04-04 0.0291 USDT 21,029,216.5657 0.0286 USDT 0.0270 USDT 0.0323 USDT 0.0310 USDT
2022-04-03 0.0298 USDT 11,192,457.8763 0.0308 USDT 0.0285 USDT 0.0309 USDT 0.0288 USDT
2022-04-02 0.0314 USDT 6,292,245.1592 0.0312 USDT 0.0308 USDT 0.0319 USDT 0.0308 USDT
2022-04-01 0.0323 USDT 9,766,042.3964 0.0328 USDT 0.0310 USDT 0.0334 USDT 0.0316 USDT
2022-03-31 0.0342 USDT 13,781,475.6595 0.0354 USDT 0.0320 USDT 0.0359 USDT 0.0320 USDT
2022-03-30 0.0368 USDT 13,758,451.1800 0.0368 USDT 0.0356 USDT 0.0383 USDT 0.0356 USDT
2022-03-29 0.0381 USDT 11,374,508.7430 0.0393 USDT 0.0365 USDT 0.0396 USDT 0.0372 USDT
2022-03-28 0.0403 USDT 12,511,570.3666 0.0402 USDT 0.0389 USDT 0.0419 USDT 0.0395 USDT
2022-03-27 0.0387 USDT 7,279,648.7830 0.0372 USDT 0.0369 USDT 0.0411 USDT 0.0402 USDT
2022-03-26 0.0368 USDT 7,875,454.7147 0.0374 USDT 0.0352 USDT 0.0380 USDT 0.0374 USDT
2022-03-25 0.0395 USDT 28,747,678.7317 0.0380 USDT 0.0358 USDT 0.0429 USDT 0.0376 USDT
2022-03-24 0.0357 USDT 31,229,865.6083 0.0309 USDT 0.0302 USDT 0.0402 USDT 0.0381 USDT
2022-03-23 0.0298 USDT 25,988,067.1622 0.0252 USDT 0.0251 USDT 0.0345 USDT 0.0324 USDT
2022-03-22 0.0258 USDT 8,402,455.6276 0.0256 USDT 0.0251 USDT 0.0266 USDT 0.0264 USDT
2022-03-21 0.0257 USDT 34,701,433.4220 0.0246 USDT 0.0228 USDT 0.0298 USDT 0.0257 USDT
2022-03-20 0.0252 USDT 93,438,040.0863 0.0194 USDT 0.0194 USDT 0.0300 USDT 0.0247 USDT
2022-03-19 0.0179 USDT 34,545,093.9085 0.0172 USDT 0.0170 USDT 0.0202 USDT 0.0195 USDT
2022-03-18 0.0165 USDT 28,473,697.0606 0.0167 USDT 0.0160 USDT 0.0174 USDT 0.0173 USDT
2022-03-17 0.0173 USDT 30,577,841.2573 0.0172 USDT 0.0161 USDT 0.0185 USDT 0.0169 USDT
2022-03-16 0.0177 USDT 45,862,336.8279 0.0196 USDT 0.0156 USDT 0.0197 USDT 0.0172 USDT
2022-03-15 0.0213 USDT 49,122,379.5840 0.0213 USDT 0.0197 USDT 0.0237 USDT 0.0198 USDT
2022-03-14 0.0209 USDT 133,158,121.6924 0.0158 USDT 0.0156 USDT 0.0260 USDT 0.0220 USDT
2022-03-13 0.0145 USDT 26,031,846.6787 0.0142 USDT 0.0141 USDT 0.0160 USDT 0.0158 USDT
2022-03-12 0.0145 USDT 23,752,301.1883 0.0149 USDT 0.0140 USDT 0.0149 USDT 0.0142 USDT
2022-03-11 0.0150 USDT 25,377,659.7897 0.0152 USDT 0.0146 USDT 0.0153 USDT 0.0150 USDT
2022-03-10 0.0155 USDT 29,013,682.6753 0.0160 USDT 0.0144 USDT 0.0160 USDT 0.0152 USDT
2022-03-09 0.0164 USDT 24,531,654.4177 0.0169 USDT 0.0158 USDT 0.0169 USDT 0.0160 USDT
2022-03-08 0.0172 USDT 17,250,279.1149 0.0174 USDT 0.0168 USDT 0.0174 USDT 0.0169 USDT
2022-03-07 0.0178 USDT 8,866,775.0329 0.0180 USDT 0.0174 USDT 0.0182 USDT 0.0174 USDT
2022-03-06 0.0180 USDT 3,804,537.9986 0.0184 USDT 0.0178 USDT 0.0184 USDT 0.0178 USDT
2022-03-05 0.0186 USDT 22,256,823.6348 0.0186 USDT 0.0182 USDT 0.0188 USDT 0.0183 USDT
2022-03-04 0.0196 USDT 36,152,202.9406 0.0201 USDT 0.0188 USDT 0.0202 USDT 0.0189 USDT