Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-14 |
0.0300 USDT |
89,356,993.0000 |
0.0295 USDT |
0.0293 USDT |
0.0307 USDT |
0.0301 USDT |
| 2025-02-13 |
0.0310 USDT |
95,674,898.6000 |
0.0323 USDT |
0.0299 USDT |
0.0327 USDT |
0.0300 USDT |
| 2025-02-12 |
0.0323 USDT |
79,825,760.8000 |
0.0347 USDT |
0.0314 USDT |
0.0348 USDT |
0.0318 USDT |
| 2025-02-11 |
0.0350 USDT |
72,120,553.6000 |
0.0345 USDT |
0.0311 USDT |
0.0378 USDT |
0.0334 USDT |
| 2025-02-10 |
0.0378 USDT |
88,554,432.6000 |
0.0369 USDT |
0.0340 USDT |
0.0452 USDT |
0.0351 USDT |
| 2025-02-09 |
0.0296 USDT |
111,151,753.3000 |
0.0289 USDT |
0.0275 USDT |
0.0367 USDT |
0.0350 USDT |
| 2025-02-08 |
0.0279 USDT |
105,285,820.3000 |
0.0286 USDT |
0.0272 USDT |
0.0288 USDT |
0.0285 USDT |
| 2025-02-07 |
0.0292 USDT |
86,911,614.6000 |
0.0281 USDT |
0.0280 USDT |
0.0305 USDT |
0.0294 USDT |
| 2025-02-06 |
0.0299 USDT |
101,303,004.8000 |
0.0302 USDT |
0.0280 USDT |
0.0313 USDT |
0.0283 USDT |
| 2025-02-05 |
0.0313 USDT |
101,522,086.0000 |
0.0312 USDT |
0.0299 USDT |
0.0324 USDT |
0.0301 USDT |
| 2025-02-04 |
0.0325 USDT |
79,317,924.9000 |
0.0347 USDT |
0.0308 USDT |
0.0348 USDT |
0.0312 USDT |
| 2025-02-03 |
0.0315 USDT |
100,015,472.9000 |
0.0360 USDT |
0.0250 USDT |
0.0361 USDT |
0.0338 USDT |
| 2025-02-02 |
0.0375 USDT |
80,803,018.3000 |
0.0383 USDT |
0.0350 USDT |
0.0392 USDT |
0.0362 USDT |
| 2025-02-01 |
0.0394 USDT |
71,339,691.9000 |
0.0399 USDT |
0.0381 USDT |
0.0406 USDT |
0.0382 USDT |
| 2025-01-31 |
0.0410 USDT |
60,855,259.0000 |
0.0408 USDT |
0.0400 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-01-30 |
0.0419 USDT |
64,791,045.4000 |
0.0408 USDT |
0.0403 USDT |
0.0453 USDT |
0.0420 USDT |
| 2025-01-29 |
0.0406 USDT |
68,805,284.6000 |
0.0391 USDT |
0.0390 USDT |
0.0427 USDT |
0.0421 USDT |
| 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 |