Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: F-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-28 | 0.0415 USDT | 73,499,168.3000 | 0.0419 USDT | 0.0390 USDT | 0.0430 USDT | 0.0391 USDT |
| 2025-01-27 | 0.0413 USDT | 78,748,557.2000 | 0.0417 USDT | 0.0393 USDT | 0.0431 USDT | 0.0419 USDT |
| 2025-01-26 | 0.0468 USDT | 70,337,569.4000 | 0.0459 USDT | 0.0434 USDT | 0.0505 USDT | 0.0434 USDT |
| 2025-01-25 | 0.0458 USDT | 70,224,020.0000 | 0.0461 USDT | 0.0441 USDT | 0.0481 USDT | 0.0456 USDT |
| 2025-01-24 | 0.0503 USDT | 62,652,553.7000 | 0.0545 USDT | 0.0459 USDT | 0.0586 USDT | 0.0463 USDT |
| 2025-01-23 | 0.0409 USDT | 64,112,666.6000 | 0.0404 USDT | 0.0395 USDT | 0.0497 USDT | 0.0455 USDT |
| 2025-01-22 | 0.0419 USDT | 70,037,103.1000 | 0.0412 USDT | 0.0408 USDT | 0.0429 USDT | 0.0419 USDT |
| 2025-01-21 | 0.0416 USDT | 77,158,345.0000 | 0.0410 USDT | 0.0401 USDT | 0.0462 USDT | 0.0413 USDT |
| 2025-01-20 | 0.0429 USDT | 72,442,683.2000 | 0.0424 USDT | 0.0398 USDT | 0.0488 USDT | 0.0410 USDT |
| 2025-01-19 | 0.0480 USDT | 64,893,182.8000 | 0.0519 USDT | 0.0436 USDT | 0.0541 USDT | 0.0436 USDT |
| 2025-01-18 | 0.0566 USDT | 64,778,565.2000 | 0.0608 USDT | 0.0501 USDT | 0.0639 USDT | 0.0549 USDT |
| 2025-01-17 | 0.0486 USDT | 85,097,672.3000 | 0.0372 USDT | 0.0372 USDT | 0.0656 USDT | 0.0540 USDT |
| 2025-01-16 | 0.0384 USDT | 66,364,586.4000 | 0.0393 USDT | 0.0372 USDT | 0.0393 USDT | 0.0385 USDT |
| 2025-01-15 | 0.0384 USDT | 43,710,607.6000 | 0.0402 USDT | 0.0362 USDT | 0.0403 USDT | 0.0389 USDT |
| 2025-01-14 | 0.0406 USDT | 3,294,540.5000 | 0.0396 USDT | 0.0391 USDT | 0.0418 USDT | 0.0404 USDT |
| 2025-01-13 | 0.0397 USDT | 69,887,421.3000 | 0.0436 USDT | 0.0374 USDT | 0.0444 USDT | 0.0382 USDT |
| 2025-01-12 | 0.0444 USDT | 70,804,343.2000 | 0.0455 USDT | 0.0427 USDT | 0.0455 USDT | 0.0435 USDT |
| 2025-01-11 | 0.0451 USDT | 49,577,803.7000 | 0.0460 USDT | 0.0449 USDT | 0.0461 USDT | 0.0455 USDT |
| 2025-01-10 | 0.0454 USDT | 91,336,059.8000 | 0.0457 USDT | 0.0448 USDT | 0.0468 USDT | 0.0460 USDT |
| 2025-01-09 | 0.0464 USDT | 101,836,942.6000 | 0.0494 USDT | 0.0448 USDT | 0.0500 USDT | 0.0463 USDT |
| 2025-01-08 | 0.0498 USDT | 122,050,663.1000 | 0.0517 USDT | 0.0484 USDT | 0.0524 USDT | 0.0485 USDT |
| 2025-01-07 | 0.0561 USDT | 188,860,841.8000 | 0.0543 USDT | 0.0533 USDT | 0.0634 USDT | 0.0535 USDT |
| 2025-01-06 | 0.0542 USDT | 146,214,301.5000 | 0.0532 USDT | 0.0528 USDT | 0.0569 USDT | 0.0552 USDT |
| 2025-01-05 | 0.0531 USDT | 81,790,079.0000 | 0.0532 USDT | 0.0523 USDT | 0.0537 USDT | 0.0531 USDT |
| 2025-01-04 | 0.0539 USDT | 26,321,632.9000 | 0.0540 USDT | 0.0526 USDT | 0.0559 USDT | 0.0535 USDT |
| 2025-01-03 | 0.0514 USDT | 22,541,699.5000 | 0.0518 USDT | 0.0498 USDT | 0.0534 USDT | 0.0533 USDT |
| 2025-01-02 | 0.0520 USDT | 28,049,105.2000 | 0.0510 USDT | 0.0506 USDT | 0.0532 USDT | 0.0519 USDT |
| 2025-01-01 | 0.0498 USDT | 20,383,202.2000 | 0.0497 USDT | 0.0488 USDT | 0.0506 USDT | 0.0501 USDT |
| 2024-12-31 | 0.0504 USDT | 27,528,534.4000 | 0.0510 USDT | 0.0493 USDT | 0.0519 USDT | 0.0498 USDT |
| 2024-12-30 | 0.0523 USDT | 23,904,748.9000 | 0.0535 USDT | 0.0500 USDT | 0.0552 USDT | 0.0517 USDT |
| 2024-12-29 | 0.0512 USDT | 21,431,811.7000 | 0.0524 USDT | 0.0501 USDT | 0.0529 USDT | 0.0504 USDT |
| 2024-12-28 | 0.0527 USDT | 20,180,876.1000 | 0.0523 USDT | 0.0510 USDT | 0.0556 USDT | 0.0512 USDT |
| 2024-12-27 | 0.0540 USDT | 25,876,827.7000 | 0.0485 USDT | 0.0481 USDT | 0.0620 USDT | 0.0543 USDT |
| 2024-12-26 | 0.0497 USDT | 20,532,262.4000 | 0.0529 USDT | 0.0475 USDT | 0.0532 USDT | 0.0487 USDT |
| 2024-12-25 | 0.0533 USDT | 26,738,184.3000 | 0.0533 USDT | 0.0515 USDT | 0.0578 USDT | 0.0530 USDT |
| 2024-12-24 | 0.0525 USDT | 23,604,258.3000 | 0.0527 USDT | 0.0505 USDT | 0.0546 USDT | 0.0529 USDT |
| 2024-12-23 | 0.0514 USDT | 12,628,547.3000 | 0.0504 USDT | 0.0492 USDT | 0.0543 USDT | 0.0502 USDT |
| 2024-12-22 | 0.0509 USDT | 20,794,050.5000 | 0.0517 USDT | 0.0486 USDT | 0.0526 USDT | 0.0506 USDT |
| 2024-12-21 | 0.0568 USDT | 17,307,940.9000 | 0.0551 USDT | 0.0517 USDT | 0.0620 USDT | 0.0542 USDT |
| 2024-12-20 | 0.0504 USDT | 13,206,076.4000 | 0.0526 USDT | 0.0462 USDT | 0.0549 USDT | 0.0532 USDT |
| 2024-12-19 | 0.0589 USDT | 1,248,739.1000 | 0.0597 USDT | 0.0528 USDT | 0.0656 USDT | 0.0552 USDT |
| 2024-12-18 | 0.0632 USDT | 1,812,641.3000 | 0.0614 USDT | 0.0607 USDT | 0.0686 USDT | 0.0632 USDT |
| 2024-12-17 | 0.0670 USDT | 2,164,976.5000 | 0.0707 USDT | 0.0600 USDT | 0.0711 USDT | 0.0606 USDT |
| 2024-12-16 | 0.0733 USDT | 2,041,522.3000 | 0.0741 USDT | 0.0698 USDT | 0.0778 USDT | 0.0722 USDT |
| 2024-12-15 | 0.0744 USDT | 1,204,586.3000 | 0.0726 USDT | 0.0713 USDT | 0.0777 USDT | 0.0753 USDT |
| 2024-12-14 | 0.0753 USDT | 2,589,170.8000 | 0.0751 USDT | 0.0709 USDT | 0.0802 USDT | 0.0714 USDT |
| 2024-12-13 | 0.0852 USDT | 17,896,906.7000 | 0.0867 USDT | 0.0764 USDT | 0.0897 USDT | 0.0769 USDT |
| 2024-12-12 | 0.0869 USDT | 46,657,309.2000 | 0.0767 USDT | 0.0766 USDT | 0.0995 USDT | 0.0866 USDT |
| 2024-12-11 | 0.0727 USDT | 24,944,177.1000 | 0.0742 USDT | 0.0681 USDT | 0.0815 USDT | 0.0744 USDT |
| 2024-12-10 | 0.0761 USDT | 50,051,106.1000 | 0.0627 USDT | 0.0567 USDT | 0.1002 USDT | 0.0705 USDT |
12