Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: DMAIL-USDT
Date Price Volume Open Low High Close
2024-12-25 0.2160 USDT 3,140,787.5470 0.2169 USDT 0.2099 USDT 0.2286 USDT 0.2174 USDT
2024-12-24 0.2122 USDT 3,977,727.5139 0.2028 USDT 0.2028 USDT 0.2272 USDT 0.2139 USDT
2024-12-23 0.2005 USDT 2,116,813.7064 0.2008 USDT 0.1980 USDT 0.2077 USDT 0.2037 USDT
2024-12-22 0.2037 USDT 4,261,814.9120 0.2051 USDT 0.1990 USDT 0.2076 USDT 0.2001 USDT
2024-12-21 0.2144 USDT 4,718,387.3750 0.2203 USDT 0.2034 USDT 0.2288 USDT 0.2047 USDT
2024-12-20 0.2196 USDT 5,091,979.1427 0.2334 USDT 0.2020 USDT 0.2481 USDT 0.2194 USDT
2024-12-19 0.2394 USDT 466,585.1011 0.2406 USDT 0.2280 USDT 0.2422 USDT 0.2330 USDT
2024-12-18 0.2529 USDT 4,253,607.2785 0.2612 USDT 0.2405 USDT 0.2626 USDT 0.2416 USDT
2024-12-17 0.2637 USDT 3,750,025.6338 0.2598 USDT 0.2580 USDT 0.2788 USDT 0.2620 USDT
2024-12-16 0.2613 USDT 2,424,060.8491 0.2621 USDT 0.2589 USDT 0.2654 USDT 0.2608 USDT
2024-12-15 0.2684 USDT 3,333,839.0854 0.2726 USDT 0.2515 USDT 0.2743 USDT 0.2660 USDT
2024-12-14 0.2778 USDT 2,926,577.8811 0.2823 USDT 0.2718 USDT 0.2837 USDT 0.2732 USDT
2024-12-13 0.2925 USDT 680,755.5975 0.2940 USDT 0.2784 USDT 0.2957 USDT 0.2820 USDT
2024-12-12 0.2954 USDT 1,593,214.2714 0.2919 USDT 0.2887 USDT 0.3093 USDT 0.2937 USDT
2024-12-11 0.2847 USDT 2,050,899.3554 0.2812 USDT 0.2718 USDT 0.2986 USDT 0.2922 USDT
2024-12-10 0.2977 USDT 2,568,648.6351 0.3014 USDT 0.2732 USDT 0.3071 USDT 0.2926 USDT
2024-12-09 0.3333 USDT 2,273,379.7844 0.3396 USDT 0.3265 USDT 0.3414 USDT 0.3279 USDT
2024-12-08 0.3452 USDT 2,879,778.6297 0.3423 USDT 0.3357 USDT 0.3505 USDT 0.3390 USDT
2024-12-07 0.3509 USDT 7,063,459.5279 0.3585 USDT 0.3346 USDT 0.3626 USDT 0.3424 USDT
2024-12-06 0.3562 USDT 5,473,976.1150 0.3723 USDT 0.3311 USDT 0.3749 USDT 0.3597 USDT
2024-12-05 0.3584 USDT 1,205,364.9171 0.3536 USDT 0.3413 USDT 0.3717 USDT 0.3698 USDT
2024-12-04 0.3286 USDT 2,375,162.3997 0.3101 USDT 0.3076 USDT 0.3911 USDT 0.3427 USDT
2024-12-03 0.3121 USDT 1,319,037.6200 0.3063 USDT 0.3018 USDT 0.3329 USDT 0.3064 USDT
2024-12-02 0.3164 USDT 1,424,824.1249 0.3144 USDT 0.3076 USDT 0.3215 USDT 0.3093 USDT
2024-12-01 0.3158 USDT 395,040.4371 0.3207 USDT 0.3070 USDT 0.3226 USDT 0.3083 USDT
2024-11-30 0.3175 USDT 1,133,046.5287 0.3275 USDT 0.3048 USDT 0.3332 USDT 0.3270 USDT
2024-11-29 0.3221 USDT 1,798,061.5524 0.3413 USDT 0.3114 USDT 0.3419 USDT 0.3176 USDT
2024-11-28 0.2940 USDT 1,389,809.4365 0.3125 USDT 0.2497 USDT 0.3385 USDT 0.3226 USDT
2024-11-27 0.2907 USDT 1,854,056.9172 0.2617 USDT 0.2614 USDT 0.3050 USDT 0.3020 USDT
2024-11-26 0.2654 USDT 1,128,539.6528 0.2620 USDT 0.2563 USDT 0.2766 USDT 0.2563 USDT
2024-11-25 0.2684 USDT 2,031,059.2067 0.2606 USDT 0.2560 USDT 0.2847 USDT 0.2770 USDT
2024-11-24 0.2626 USDT 1,465,980.2673 0.2579 USDT 0.2488 USDT 0.2835 USDT 0.2534 USDT
2024-11-23 0.2487 USDT 2,260,874.8654 0.2408 USDT 0.2408 USDT 0.2598 USDT 0.2591 USDT
2024-11-22 0.2414 USDT 1,935,325.7456 0.2433 USDT 0.2353 USDT 0.2497 USDT 0.2367 USDT
2024-11-21 0.2372 USDT 405,781.1782 0.2433 USDT 0.2258 USDT 0.2463 USDT 0.2421 USDT
2024-11-20 0.2469 USDT 843,525.9340 0.2473 USDT 0.2417 USDT 0.2538 USDT 0.2421 USDT
2024-11-19 0.2485 USDT 1,011,987.5493 0.2475 USDT 0.2459 USDT 0.2528 USDT 0.2485 USDT
2024-11-18 0.2449 USDT 998,635.8109 0.2442 USDT 0.2395 USDT 0.2514 USDT 0.2408 USDT
2024-11-17 0.2499 USDT 277,837.6217 0.2554 USDT 0.2468 USDT 0.2554 USDT 0.2498 USDT
2024-11-16 0.2455 USDT 59,199.3108 0.2430 USDT 0.2354 USDT 0.2549 USDT 0.2532 USDT
2024-11-15 0.2472 USDT 35,075.5149 0.2512 USDT 0.2377 USDT 0.2544 USDT 0.2421 USDT
2024-11-14 0.2423 USDT 67,597.4750 0.2460 USDT 0.2310 USDT 0.2585 USDT 0.2546 USDT
2024-11-13 0.2616 USDT 36,145.7485 0.2732 USDT 0.2508 USDT 0.2765 USDT 0.2535 USDT
2024-11-12 0.2683 USDT 671,072.0022 0.2723 USDT 0.2550 USDT 0.2887 USDT 0.2558 USDT
2024-11-11 0.2626 USDT 3,423,543.0934 0.2611 USDT 0.2559 USDT 0.2826 USDT 0.2750 USDT
2024-11-10 0.2613 USDT 3,229,384.7847 0.2554 USDT 0.2551 USDT 0.2752 USDT 0.2665 USDT
2024-11-09 0.2504 USDT 4,271,643.9757 0.2487 USDT 0.2403 USDT 0.2556 USDT 0.2534 USDT
2024-11-08 0.2417 USDT 5,186,813.5992 0.2347 USDT 0.2188 USDT 0.2564 USDT 0.2463 USDT
2024-11-07 0.2505 USDT 3,286,692.8114 0.2531 USDT 0.2377 USDT 0.2654 USDT 0.2379 USDT
2024-11-06 0.2629 USDT 1,019,978.4602 0.2631 USDT 0.2589 USDT 0.2715 USDT 0.2589 USDT