Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: E4C-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-28 | 0.0143 USDT | 11,669,469.7000 | 0.0141 USDT | 0.0122 USDT | 0.0163 USDT | 0.0136 USDT |
| 2025-01-27 | 0.0165 USDT | 22,209,637.3000 | 0.0149 USDT | 0.0134 USDT | 0.0241 USDT | 0.0141 USDT |
| 2025-01-26 | 0.0132 USDT | 4,753,680.9000 | 0.0132 USDT | 0.0130 USDT | 0.0139 USDT | 0.0139 USDT |
| 2025-01-25 | 0.0134 USDT | 4,340,132.1000 | 0.0139 USDT | 0.0130 USDT | 0.0141 USDT | 0.0131 USDT |
| 2025-01-24 | 0.0134 USDT | 1,663,383.8000 | 0.0131 USDT | 0.0130 USDT | 0.0140 USDT | 0.0140 USDT |
| 2025-01-23 | 0.0140 USDT | 4,271,053.4000 | 0.0141 USDT | 0.0133 USDT | 0.0145 USDT | 0.0134 USDT |
| 2025-01-22 | 0.0140 USDT | 7,405,174.4000 | 0.0139 USDT | 0.0134 USDT | 0.0144 USDT | 0.0143 USDT |
| 2025-01-21 | 0.0131 USDT | 5,509,069.4000 | 0.0128 USDT | 0.0126 USDT | 0.0140 USDT | 0.0138 USDT |
| 2025-01-20 | 0.0140 USDT | 9,082,180.3000 | 0.0135 USDT | 0.0129 USDT | 0.0159 USDT | 0.0131 USDT |
| 2025-01-19 | 0.0145 USDT | 11,135,567.0000 | 0.0151 USDT | 0.0137 USDT | 0.0155 USDT | 0.0144 USDT |
| 2025-01-18 | 0.0153 USDT | 12,165,874.1000 | 0.0159 USDT | 0.0145 USDT | 0.0165 USDT | 0.0155 USDT |
| 2025-01-17 | 0.0157 USDT | 8,398,224.8000 | 0.0159 USDT | 0.0151 USDT | 0.0161 USDT | 0.0159 USDT |
| 2025-01-16 | 0.0166 USDT | 9,860,008.8000 | 0.0159 USDT | 0.0154 USDT | 0.0195 USDT | 0.0165 USDT |
| 2025-01-15 | 0.0155 USDT | 3,653,989.5000 | 0.0156 USDT | 0.0150 USDT | 0.0163 USDT | 0.0163 USDT |
| 2025-01-14 | 0.0161 USDT | 7,974,949.8000 | 0.0166 USDT | 0.0151 USDT | 0.0167 USDT | 0.0158 USDT |
| 2025-01-13 | 0.0163 USDT | 5,930,013.1000 | 0.0171 USDT | 0.0156 USDT | 0.0172 USDT | 0.0164 USDT |
| 2025-01-12 | 0.0173 USDT | 3,554,378.0000 | 0.0179 USDT | 0.0169 USDT | 0.0181 USDT | 0.0171 USDT |
| 2025-01-11 | 0.0176 USDT | 4,086,730.0000 | 0.0178 USDT | 0.0171 USDT | 0.0181 USDT | 0.0179 USDT |
| 2025-01-10 | 0.0177 USDT | 4,428,891.0000 | 0.0184 USDT | 0.0172 USDT | 0.0185 USDT | 0.0178 USDT |
| 2025-01-09 | 0.0184 USDT | 872,132.5000 | 0.0186 USDT | 0.0176 USDT | 0.0188 USDT | 0.0186 USDT |
| 2025-01-08 | 0.0187 USDT | 17,517,320.7000 | 0.0192 USDT | 0.0182 USDT | 0.0195 USDT | 0.0187 USDT |
| 2025-01-07 | 0.0199 USDT | 10,175,379.1000 | 0.0205 USDT | 0.0192 USDT | 0.0207 USDT | 0.0193 USDT |
| 2025-01-06 | 0.0210 USDT | 1,759,703.0000 | 0.0214 USDT | 0.0201 USDT | 0.0217 USDT | 0.0206 USDT |
| 2025-01-05 | 0.0212 USDT | 2,205,052.2000 | 0.0212 USDT | 0.0208 USDT | 0.0218 USDT | 0.0215 USDT |
| 2025-01-04 | 0.0214 USDT | 9,097,606.9000 | 0.0221 USDT | 0.0187 USDT | 0.0224 USDT | 0.0212 USDT |
| 2025-01-03 | 0.0218 USDT | 14,011,746.8000 | 0.0226 USDT | 0.0211 USDT | 0.0227 USDT | 0.0224 USDT |
| 2025-01-02 | 0.0227 USDT | 21,229,040.8000 | 0.0226 USDT | 0.0219 USDT | 0.0240 USDT | 0.0226 USDT |
| 2025-01-01 | 0.0236 USDT | 14,834,947.2000 | 0.0228 USDT | 0.0226 USDT | 0.0252 USDT | 0.0228 USDT |
| 2024-12-31 | 0.0235 USDT | 17,332,955.0000 | 0.0231 USDT | 0.0225 USDT | 0.0252 USDT | 0.0228 USDT |
| 2024-12-30 | 0.0238 USDT | 16,631,500.4000 | 0.0240 USDT | 0.0220 USDT | 0.0258 USDT | 0.0240 USDT |
| 2024-12-29 | 0.0248 USDT | 12,141,227.4000 | 0.0252 USDT | 0.0241 USDT | 0.0255 USDT | 0.0244 USDT |
| 2024-12-28 | 0.0259 USDT | 11,241,970.1000 | 0.0261 USDT | 0.0254 USDT | 0.0265 USDT | 0.0257 USDT |
| 2024-12-27 | 0.0269 USDT | 15,777,748.4000 | 0.0273 USDT | 0.0257 USDT | 0.0278 USDT | 0.0264 USDT |
| 2024-12-26 | 0.0295 USDT | 13,081,745.7000 | 0.0339 USDT | 0.0268 USDT | 0.0344 USDT | 0.0276 USDT |
| 2024-12-25 | 0.0342 USDT | 7,278,579.4000 | 0.0337 USDT | 0.0331 USDT | 0.0363 USDT | 0.0343 USDT |
| 2024-12-24 | 0.0344 USDT | 15,664,829.6000 | 0.0354 USDT | 0.0330 USDT | 0.0360 USDT | 0.0334 USDT |
| 2024-12-23 | 0.0347 USDT | 9,654,266.1000 | 0.0341 USDT | 0.0337 USDT | 0.0371 USDT | 0.0344 USDT |
| 2024-12-22 | 0.0340 USDT | 15,460,178.0000 | 0.0329 USDT | 0.0325 USDT | 0.0380 USDT | 0.0338 USDT |
| 2024-12-21 | 0.0332 USDT | 12,936,873.5000 | 0.0325 USDT | 0.0319 USDT | 0.0389 USDT | 0.0351 USDT |
| 2024-12-20 | 0.0331 USDT | 18,191,102.9000 | 0.0343 USDT | 0.0292 USDT | 0.0373 USDT | 0.0328 USDT |
| 2024-12-19 | 0.0394 USDT | 14,399,143.9000 | 0.0404 USDT | 0.0350 USDT | 0.0440 USDT | 0.0362 USDT |
| 2024-12-18 | 0.0438 USDT | 15,595,592.9000 | 0.0478 USDT | 0.0411 USDT | 0.0480 USDT | 0.0427 USDT |
| 2024-12-17 | 0.0476 USDT | 16,768,154.3000 | 0.0457 USDT | 0.0432 USDT | 0.0535 USDT | 0.0474 USDT |
| 2024-12-16 | 0.0481 USDT | 12,234,923.8000 | 0.0520 USDT | 0.0422 USDT | 0.0535 USDT | 0.0460 USDT |
| 2024-12-15 | 0.0554 USDT | 11,749,897.4000 | 0.0595 USDT | 0.0500 USDT | 0.0607 USDT | 0.0525 USDT |
| 2024-12-14 | 0.0601 USDT | 6,959,692.9000 | 0.0580 USDT | 0.0567 USDT | 0.0634 USDT | 0.0603 USDT |
| 2024-12-13 | 0.0557 USDT | 5,110,916.2000 | 0.0538 USDT | 0.0511 USDT | 0.0580 USDT | 0.0565 USDT |
| 2024-12-12 | 0.0558 USDT | 7,620,930.5000 | 0.0524 USDT | 0.0505 USDT | 0.0623 USDT | 0.0527 USDT |
| 2024-12-11 | 0.0532 USDT | 9,566,080.9000 | 0.0559 USDT | 0.0507 USDT | 0.0583 USDT | 0.0523 USDT |
| 2024-12-10 | 0.0541 USDT | 14,733,339.1000 | 0.0671 USDT | 0.0479 USDT | 0.0706 USDT | 0.0563 USDT |
12