Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.0110 USDT |
9,967,544.5000 |
0.0109 USDT |
0.0107 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-04-18 |
0.0112 USDT |
7,306,373.8000 |
0.0113 USDT |
0.0110 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-04-17 |
0.0114 USDT |
17,592,144.5000 |
0.0114 USDT |
0.0109 USDT |
0.0119 USDT |
0.0116 USDT |
| 2025-04-16 |
0.0143 USDT |
72,021,926.0000 |
0.0136 USDT |
0.0120 USDT |
0.0169 USDT |
0.0120 USDT |
| 2025-04-15 |
0.0120 USDT |
15,685,641.1000 |
0.0121 USDT |
0.0117 USDT |
0.0123 USDT |
0.0120 USDT |
| 2025-04-14 |
0.0128 USDT |
26,050,840.0000 |
0.0124 USDT |
0.0123 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-04-13 |
0.0135 USDT |
21,205,950.2000 |
0.0139 USDT |
0.0125 USDT |
0.0142 USDT |
0.0125 USDT |
| 2025-04-12 |
0.0154 USDT |
48,217,890.9000 |
0.0167 USDT |
0.0141 USDT |
0.0167 USDT |
0.0143 USDT |
| 2025-04-11 |
0.0145 USDT |
70,755,869.8000 |
0.0124 USDT |
0.0122 USDT |
0.0190 USDT |
0.0152 USDT |
| 2025-04-10 |
0.0105 USDT |
7,728,503.7000 |
0.0109 USDT |
0.0101 USDT |
0.0109 USDT |
0.0105 USDT |
| 2025-04-09 |
0.0101 USDT |
27,189,609.2000 |
0.0096 USDT |
0.0090 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-04-08 |
0.0103 USDT |
9,239,487.1000 |
0.0103 USDT |
0.0098 USDT |
0.0125 USDT |
0.0100 USDT |
| 2025-04-07 |
0.0103 USDT |
16,949,960.3000 |
0.0109 USDT |
0.0095 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-04-06 |
0.0118 USDT |
4,037,433.8000 |
0.0132 USDT |
0.0106 USDT |
0.0132 USDT |
0.0109 USDT |
| 2025-04-05 |
0.0134 USDT |
21,700,342.6000 |
0.0132 USDT |
0.0129 USDT |
0.0150 USDT |
0.0129 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 |