Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: ETHFI-USDT
Date Price Volume Open Low High Close
2024-11-04 1.2706 USDT 70,667.9200 1.2610 USDT 1.2260 USDT 1.3070 USDT 1.2440 USDT
2024-11-03 1.2533 USDT 193,977.0600 1.3350 USDT 1.1900 USDT 1.3370 USDT 1.2710 USDT
2024-11-02 1.3501 USDT 55,519.8100 1.3990 USDT 1.3170 USDT 1.4230 USDT 1.3350 USDT
2024-11-01 1.4148 USDT 100,896.5400 1.4430 USDT 1.3770 USDT 1.4850 USDT 1.4110 USDT
2024-10-31 1.4563 USDT 197,677.0100 1.5360 USDT 1.4180 USDT 1.5410 USDT 1.4360 USDT
2024-10-30 1.5199 USDT 200,655.2500 1.4870 USDT 1.4600 USDT 1.6050 USDT 1.5420 USDT
2024-10-29 1.4761 USDT 109,480.8400 1.4250 USDT 1.4250 USDT 1.5190 USDT 1.4890 USDT
2024-10-28 1.3838 USDT 69,126.2400 1.4110 USDT 1.3370 USDT 1.4350 USDT 1.4350 USDT
2024-10-27 1.4031 USDT 26,172.2500 1.4100 USDT 1.3760 USDT 1.4410 USDT 1.4230 USDT
2024-10-26 1.3587 USDT 175,402.3200 1.3290 USDT 1.3040 USDT 1.4130 USDT 1.3990 USDT
2024-10-25 1.5031 USDT 41,129.1500 1.5630 USDT 1.4480 USDT 1.5660 USDT 1.4480 USDT
2024-10-24 1.5481 USDT 96,985.7100 1.5480 USDT 1.5040 USDT 1.5820 USDT 1.5480 USDT
2024-10-23 1.5561 USDT 58,376.1000 1.6260 USDT 1.4970 USDT 1.6310 USDT 1.5510 USDT
2024-10-22 1.6374 USDT 60,687.5900 1.6490 USDT 1.6060 USDT 1.6810 USDT 1.6310 USDT
2024-10-21 1.6978 USDT 127,928.7100 1.7420 USDT 1.6300 USDT 1.8040 USDT 1.6610 USDT
2024-10-20 1.7076 USDT 161,910.1699 1.6430 USDT 1.5990 USDT 1.7830 USDT 1.7180 USDT
2024-10-19 1.6342 USDT 33,383.6700 1.6430 USDT 1.5980 USDT 1.6790 USDT 1.6140 USDT
2024-10-18 1.6287 USDT 95,553.4100 1.5720 USDT 1.5600 USDT 1.6740 USDT 1.6570 USDT
2024-10-17 1.6061 USDT 195,731.3100 1.6660 USDT 1.5430 USDT 1.7160 USDT 1.5830 USDT
2024-10-16 1.7124 USDT 256,523.0100 1.7530 USDT 1.6520 USDT 1.7860 USDT 1.6960 USDT
2024-10-15 1.7523 USDT 482,556.3900 1.6800 USDT 1.6640 USDT 1.8630 USDT 1.7680 USDT
2024-10-14 1.6325 USDT 337,019.5800 1.4900 USDT 1.4660 USDT 1.7070 USDT 1.6860 USDT
2024-10-13 1.4579 USDT 76,822.8600 1.4860 USDT 1.4150 USDT 1.5020 USDT 1.4870 USDT
2024-10-12 1.4929 USDT 76,325.6400 1.4640 USDT 1.4530 USDT 1.5220 USDT 1.4960 USDT
2024-10-11 1.4236 USDT 70,489.0400 1.3780 USDT 1.3650 USDT 1.4920 USDT 1.4750 USDT
2024-10-10 1.3670 USDT 107,076.8300 1.3790 USDT 1.3190 USDT 1.4060 USDT 1.3700 USDT
2024-10-09 1.4482 USDT 91,698.0300 1.4530 USDT 1.3980 USDT 1.4930 USDT 1.4090 USDT
2024-10-08 1.4611 USDT 92,181.6000 1.4720 USDT 1.4140 USDT 1.5150 USDT 1.4790 USDT
2024-10-07 1.5133 USDT 137,018.4700 1.4700 USDT 1.4500 USDT 1.5530 USDT 1.5160 USDT
2024-10-06 1.4461 USDT 65,586.0200 1.4050 USDT 1.3980 USDT 1.4820 USDT 1.4600 USDT
2024-10-05 1.4315 USDT 84,766.6600 1.4440 USDT 1.3600 USDT 1.4800 USDT 1.4080 USDT
2024-10-04 1.4010 USDT 163,573.1000 1.3570 USDT 1.3430 USDT 1.4680 USDT 1.4420 USDT
2024-10-03 1.3811 USDT 151,976.4200 1.4040 USDT 1.3170 USDT 1.4430 USDT 1.3210 USDT
2024-10-02 1.5332 USDT 270,492.1200 1.4750 USDT 1.4630 USDT 1.6370 USDT 1.5010 USDT
2024-10-01 1.6997 USDT 319,609.1500 1.7670 USDT 1.5330 USDT 1.8620 USDT 1.5600 USDT
2024-09-30 1.7978 USDT 358,559.1800 1.7650 USDT 1.6960 USDT 1.8700 USDT 1.8100 USDT
2024-09-29 1.7495 USDT 208,130.4900 1.6850 USDT 1.6540 USDT 1.8360 USDT 1.7670 USDT
2024-09-28 1.7325 USDT 135,952.2100 1.7600 USDT 1.6420 USDT 1.8280 USDT 1.6640 USDT
2024-09-27 1.7063 USDT 154,537.0300 1.6710 USDT 1.6230 USDT 1.7850 USDT 1.7490 USDT
2024-09-26 1.6080 USDT 308,846.5900 1.4900 USDT 1.4620 USDT 1.6980 USDT 1.6780 USDT
2024-09-25 1.5512 USDT 154,130.0100 1.5860 USDT 1.4940 USDT 1.6400 USDT 1.5080 USDT
2024-09-24 1.5403 USDT 178,872.0900 1.5380 USDT 1.4940 USDT 1.5920 USDT 1.5840 USDT
2024-09-23 1.5268 USDT 211,057.6800 1.4690 USDT 1.4350 USDT 1.5640 USDT 1.5410 USDT
2024-09-22 1.5631 USDT 169,209.4100 1.5530 USDT 1.4470 USDT 1.6430 USDT 1.4710 USDT
2024-09-21 1.4794 USDT 80,803.5100 1.4880 USDT 1.4440 USDT 1.5100 USDT 1.5030 USDT
2024-09-20 1.5184 USDT 167,361.1800 1.4620 USDT 1.4420 USDT 1.5760 USDT 1.4720 USDT
2024-09-19 1.4714 USDT 285,035.5300 1.4120 USDT 1.4040 USDT 1.5270 USDT 1.4710 USDT
2024-09-18 1.3463 USDT 158,631.9400 1.3400 USDT 1.2840 USDT 1.3860 USDT 1.3730 USDT
2024-09-17 1.3126 USDT 82,807.4500 1.2550 USDT 1.2390 USDT 1.3760 USDT 1.3460 USDT
2024-09-16 1.2651 USDT 65,278.9600 1.2880 USDT 1.2340 USDT 1.2980 USDT 1.2500 USDT