Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0081 USDT |
6,595,329.0000 |
0.0080 USDT |
0.0077 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-12-23 |
0.0081 USDT |
18,625,908.0000 |
0.0074 USDT |
0.0073 USDT |
0.0087 USDT |
0.0076 USDT |
| 2025-12-22 |
0.0074 USDT |
5,801,852.0000 |
0.0075 USDT |
0.0071 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-12-21 |
0.0080 USDT |
20,568,657.0000 |
0.0072 USDT |
0.0070 USDT |
0.0088 USDT |
0.0074 USDT |
| 2025-12-20 |
0.0071 USDT |
8,593,837.0000 |
0.0073 USDT |
0.0069 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-12-19 |
0.0070 USDT |
46,391,759.0000 |
0.0057 USDT |
0.0057 USDT |
0.0088 USDT |
0.0074 USDT |
| 2025-12-18 |
0.0060 USDT |
2,716,615.0000 |
0.0059 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-12-17 |
0.0062 USDT |
1,849,330.0000 |
0.0063 USDT |
0.0059 USDT |
0.0064 USDT |
0.0059 USDT |
| 2025-12-16 |
0.0063 USDT |
1,564,744.0000 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-12-15 |
0.0067 USDT |
1,096,398.0000 |
0.0067 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-12-14 |
0.0072 USDT |
2,058,784.0000 |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0070 USDT |
| 2025-12-13 |
0.0070 USDT |
406,187.0000 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-12-12 |
0.0073 USDT |
1,703,695.0000 |
0.0074 USDT |
0.0069 USDT |
0.0075 USDT |
0.0071 USDT |
| 2025-12-11 |
0.0072 USDT |
1,832,759.0000 |
0.0074 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-12-10 |
0.0076 USDT |
3,122,584.0000 |
0.0077 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2025-12-09 |
0.0076 USDT |
1,453,054.0000 |
0.0075 USDT |
0.0073 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-12-08 |
0.0076 USDT |
1,062,064.0000 |
0.0074 USDT |
0.0074 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-12-07 |
0.0076 USDT |
3,077,017.0000 |
0.0078 USDT |
0.0073 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-12-06 |
0.0078 USDT |
1,419,623.0000 |
0.0077 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-12-05 |
0.0080 USDT |
11,117,697.0000 |
0.0080 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2025-12-04 |
0.0081 USDT |
7,574,747.0000 |
0.0082 USDT |
0.0078 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-12-03 |
0.0081 USDT |
9,669,240.0000 |
0.0081 USDT |
0.0079 USDT |
0.0082 USDT |
0.0082 USDT |
| 2025-12-02 |
0.0080 USDT |
13,393,070.0000 |
0.0078 USDT |
0.0078 USDT |
0.0084 USDT |
0.0082 USDT |
| 2025-12-01 |
0.0079 USDT |
19,954,798.0000 |
0.0086 USDT |
0.0076 USDT |
0.0086 USDT |
0.0078 USDT |
| 2025-11-30 |
0.0088 USDT |
7,196,945.0000 |
0.0089 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2025-11-29 |
0.0091 USDT |
6,383,829.0000 |
0.0092 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2025-11-28 |
0.0092 USDT |
7,030,861.0000 |
0.0094 USDT |
0.0090 USDT |
0.0096 USDT |
0.0092 USDT |
| 2025-11-27 |
0.0094 USDT |
4,532,735.0000 |
0.0093 USDT |
0.0092 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-11-26 |
0.0092 USDT |
4,727,937.0000 |
0.0095 USDT |
0.0089 USDT |
0.0096 USDT |
0.0093 USDT |
| 2025-11-25 |
0.0091 USDT |
6,039,040.0000 |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-11-24 |
0.0086 USDT |
3,952,942.0000 |
0.0087 USDT |
0.0084 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-11-23 |
0.0092 USDT |
21,649,746.0000 |
0.0087 USDT |
0.0086 USDT |
0.0104 USDT |
0.0087 USDT |
| 2025-11-22 |
0.0088 USDT |
14,758,293.0000 |
0.0090 USDT |
0.0085 USDT |
0.0093 USDT |
0.0087 USDT |
| 2025-11-21 |
0.0084 USDT |
15,263,004.0000 |
0.0086 USDT |
0.0078 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-11-20 |
0.0090 USDT |
23,902,753.0000 |
0.0095 USDT |
0.0082 USDT |
0.0097 USDT |
0.0084 USDT |
| 2025-11-19 |
0.0097 USDT |
10,916,124.0000 |
0.0104 USDT |
0.0091 USDT |
0.0105 USDT |
0.0092 USDT |
| 2025-11-18 |
0.0100 USDT |
11,400,986.0000 |
0.0101 USDT |
0.0097 USDT |
0.0103 USDT |
0.0102 USDT |
| 2025-11-17 |
0.0102 USDT |
18,678,973.0000 |
0.0106 USDT |
0.0098 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-11-16 |
0.0108 USDT |
10,646,104.0000 |
0.0114 USDT |
0.0103 USDT |
0.0114 USDT |
0.0105 USDT |
| 2025-11-15 |
0.0115 USDT |
10,580,413.0000 |
0.0114 USDT |
0.0112 USDT |
0.0118 USDT |
0.0114 USDT |
| 2025-11-14 |
0.0115 USDT |
63,411,316.0000 |
0.0109 USDT |
0.0107 USDT |
0.0122 USDT |
0.0113 USDT |
| 2025-11-13 |
0.0111 USDT |
19,012,010.0000 |
0.0110 USDT |
0.0106 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-11-12 |
0.0116 USDT |
8,762,409.0000 |
0.0114 USDT |
0.0112 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-11-11 |
0.0126 USDT |
25,792,039.0000 |
0.0133 USDT |
0.0117 USDT |
0.0133 USDT |
0.0120 USDT |
| 2025-11-10 |
0.0131 USDT |
82,624,942.0000 |
0.0117 USDT |
0.0115 USDT |
0.0146 USDT |
0.0137 USDT |
| 2025-11-09 |
0.0117 USDT |
37,705,029.0000 |
0.0110 USDT |
0.0106 USDT |
0.0130 USDT |
0.0119 USDT |
| 2025-11-08 |
0.0114 USDT |
12,554,378.0000 |
0.0118 USDT |
0.0108 USDT |
0.0118 USDT |
0.0108 USDT |
| 2025-11-07 |
0.0109 USDT |
19,981,997.0000 |
0.0110 USDT |
0.0106 USDT |
0.0113 USDT |
0.0112 USDT |
| 2025-11-06 |
0.0113 USDT |
35,278,623.0000 |
0.0116 USDT |
0.0106 USDT |
0.0124 USDT |
0.0109 USDT |
| 2025-11-05 |
0.0117 USDT |
35,026,990.0000 |
0.0117 USDT |
0.0109 USDT |
0.0127 USDT |
0.0115 USDT |