Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.0133 USDT |
10,623,715.0000 |
0.0132 USDT |
0.0129 USDT |
0.0150 USDT |
0.0135 USDT |
| 2025-04-04 |
0.0124 USDT |
41,291,574.0000 |
0.0126 USDT |
0.0121 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-04-03 |
0.0136 USDT |
37,444,802.4000 |
0.0139 USDT |
0.0125 USDT |
0.0146 USDT |
0.0127 USDT |
| 2025-04-02 |
0.0152 USDT |
32,950,312.5000 |
0.0153 USDT |
0.0147 USDT |
0.0179 USDT |
0.0151 USDT |
| 2025-04-01 |
0.0165 USDT |
2,852,930.6000 |
0.0161 USDT |
0.0159 USDT |
0.0171 USDT |
0.0164 USDT |
| 2025-03-31 |
0.0161 USDT |
9,639,675.3000 |
0.0170 USDT |
0.0155 USDT |
0.0173 USDT |
0.0161 USDT |
| 2025-03-30 |
0.0174 USDT |
1,901,190.5000 |
0.0174 USDT |
0.0171 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-03-29 |
0.0178 USDT |
3,591,790.0000 |
0.0191 USDT |
0.0171 USDT |
0.0191 USDT |
0.0173 USDT |
| 2025-03-28 |
0.0198 USDT |
2,988,226.4000 |
0.0203 USDT |
0.0186 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-03-27 |
0.0203 USDT |
13,957,575.2000 |
0.0202 USDT |
0.0199 USDT |
0.0206 USDT |
0.0203 USDT |
| 2025-03-26 |
0.0203 USDT |
8,252,585.6000 |
0.0207 USDT |
0.0197 USDT |
0.0212 USDT |
0.0208 USDT |
| 2025-03-25 |
0.0204 USDT |
17,173,382.8000 |
0.0215 USDT |
0.0196 USDT |
0.0218 USDT |
0.0204 USDT |
| 2025-03-24 |
0.0209 USDT |
3,533,672.2000 |
0.0207 USDT |
0.0203 USDT |
0.0217 USDT |
0.0212 USDT |
| 2025-03-23 |
0.0207 USDT |
3,466,396.7000 |
0.0203 USDT |
0.0201 USDT |
0.0211 USDT |
0.0207 USDT |
| 2025-03-22 |
0.0215 USDT |
41,552,713.4000 |
0.0214 USDT |
0.0203 USDT |
0.0220 USDT |
0.0203 USDT |
| 2025-03-21 |
0.0247 USDT |
15,784,204.8000 |
0.0254 USDT |
0.0215 USDT |
0.0293 USDT |
0.0218 USDT |
| 2025-03-20 |
0.0224 USDT |
5,722,959.5000 |
0.0217 USDT |
0.0214 USDT |
0.0232 USDT |
0.0226 USDT |
| 2025-03-19 |
0.0210 USDT |
6,514,491.4000 |
0.0210 USDT |
0.0207 USDT |
0.0218 USDT |
0.0212 USDT |
| 2025-03-18 |
0.0215 USDT |
4,582,687.8000 |
0.0227 USDT |
0.0206 USDT |
0.0227 USDT |
0.0210 USDT |
| 2025-03-17 |
0.0219 USDT |
66,648,691.9000 |
0.0217 USDT |
0.0214 USDT |
0.0228 USDT |
0.0224 USDT |
| 2025-03-16 |
0.0222 USDT |
68,124,904.5000 |
0.0222 USDT |
0.0212 USDT |
0.0258 USDT |
0.0217 USDT |
| 2025-03-15 |
0.0221 USDT |
1,521,070.3000 |
0.0216 USDT |
0.0216 USDT |
0.0227 USDT |
0.0222 USDT |
| 2025-03-14 |
0.0222 USDT |
2,722,808.1000 |
0.0223 USDT |
0.0216 USDT |
0.0230 USDT |
0.0219 USDT |
| 2025-03-13 |
0.0223 USDT |
4,019,097.6000 |
0.0211 USDT |
0.0211 USDT |
0.0234 USDT |
0.0221 USDT |
| 2025-03-12 |
0.0207 USDT |
15,886,115.1000 |
0.0204 USDT |
0.0198 USDT |
0.0247 USDT |
0.0211 USDT |
| 2025-03-11 |
0.0196 USDT |
9,251,022.7000 |
0.0194 USDT |
0.0183 USDT |
0.0202 USDT |
0.0198 USDT |
| 2025-03-10 |
0.0213 USDT |
6,971,947.0000 |
0.0209 USDT |
0.0202 USDT |
0.0229 USDT |
0.0210 USDT |
| 2025-03-09 |
0.0233 USDT |
85,211,052.4000 |
0.0240 USDT |
0.0207 USDT |
0.0242 USDT |
0.0207 USDT |
| 2025-03-08 |
0.0242 USDT |
98,774,468.2000 |
0.0246 USDT |
0.0236 USDT |
0.0250 USDT |
0.0238 USDT |
| 2025-03-07 |
0.0252 USDT |
81,014,372.5000 |
0.0251 USDT |
0.0237 USDT |
0.0269 USDT |
0.0258 USDT |
| 2025-03-06 |
0.0266 USDT |
61,809,377.9000 |
0.0270 USDT |
0.0251 USDT |
0.0274 USDT |
0.0251 USDT |
| 2025-03-05 |
0.0265 USDT |
120,460,647.9000 |
0.0262 USDT |
0.0254 USDT |
0.0277 USDT |
0.0270 USDT |
| 2025-03-04 |
0.0262 USDT |
127,961,849.4000 |
0.0281 USDT |
0.0248 USDT |
0.0282 USDT |
0.0263 USDT |
| 2025-03-03 |
0.0304 USDT |
69,154,476.9000 |
0.0308 USDT |
0.0295 USDT |
0.0316 USDT |
0.0296 USDT |
| 2025-03-02 |
0.0303 USDT |
23,998,168.0000 |
0.0302 USDT |
0.0295 USDT |
0.0312 USDT |
0.0305 USDT |
| 2025-03-01 |
0.0303 USDT |
64,888,967.2000 |
0.0306 USDT |
0.0295 USDT |
0.0311 USDT |
0.0297 USDT |
| 2025-02-28 |
0.0301 USDT |
84,195,622.2000 |
0.0315 USDT |
0.0290 USDT |
0.0316 USDT |
0.0307 USDT |
| 2025-02-27 |
0.0312 USDT |
42,268,907.2000 |
0.0303 USDT |
0.0303 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-02-26 |
0.0319 USDT |
72,221,642.2000 |
0.0316 USDT |
0.0307 USDT |
0.0338 USDT |
0.0311 USDT |
| 2025-02-25 |
0.0305 USDT |
105,525,577.2000 |
0.0295 USDT |
0.0280 USDT |
0.0355 USDT |
0.0320 USDT |
| 2025-02-24 |
0.0314 USDT |
103,654,520.0000 |
0.0332 USDT |
0.0294 USDT |
0.0333 USDT |
0.0297 USDT |
| 2025-02-23 |
0.0338 USDT |
78,644,436.4000 |
0.0342 USDT |
0.0328 USDT |
0.0358 USDT |
0.0331 USDT |
| 2025-02-22 |
0.0360 USDT |
98,479,381.2000 |
0.0389 USDT |
0.0331 USDT |
0.0415 USDT |
0.0340 USDT |
| 2025-02-21 |
0.0358 USDT |
107,269,216.9000 |
0.0311 USDT |
0.0309 USDT |
0.0710 USDT |
0.0456 USDT |
| 2025-02-20 |
0.0304 USDT |
80,368,219.7000 |
0.0306 USDT |
0.0297 USDT |
0.0317 USDT |
0.0307 USDT |
| 2025-02-19 |
0.0294 USDT |
107,857,620.7000 |
0.0291 USDT |
0.0288 USDT |
0.0309 USDT |
0.0306 USDT |
| 2025-02-18 |
0.0299 USDT |
106,985,217.0000 |
0.0300 USDT |
0.0285 USDT |
0.0324 USDT |
0.0290 USDT |
| 2025-02-17 |
0.0300 USDT |
88,865,269.7000 |
0.0302 USDT |
0.0287 USDT |
0.0344 USDT |
0.0329 USDT |
| 2025-02-16 |
0.0303 USDT |
91,542,648.4000 |
0.0298 USDT |
0.0294 USDT |
0.0340 USDT |
0.0310 USDT |
| 2025-02-15 |
0.0298 USDT |
72,249,722.8000 |
0.0294 USDT |
0.0293 USDT |
0.0305 USDT |
0.0304 USDT |