Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: FINC-USDT
Date Price Volume Open Low High Close
2024-12-24 0.0493 USDT 375,935.4345 0.0481 USDT 0.0475 USDT 0.0539 USDT 0.0498 USDT
2024-12-23 0.0482 USDT 49,942.8262 0.0483 USDT 0.0475 USDT 0.0491 USDT 0.0483 USDT
2024-12-22 0.0502 USDT 266,304.9377 0.0510 USDT 0.0475 USDT 0.0526 USDT 0.0486 USDT
2024-12-21 0.0507 USDT 237,677.2152 0.0488 USDT 0.0488 USDT 0.0514 USDT 0.0510 USDT
2024-12-20 0.0485 USDT 193,754.8063 0.0488 USDT 0.0473 USDT 0.0500 USDT 0.0497 USDT
2024-12-19 0.0481 USDT 251,819.0883 0.0517 USDT 0.0445 USDT 0.0518 USDT 0.0488 USDT
2024-12-18 0.0534 USDT 125,536.5069 0.0554 USDT 0.0513 USDT 0.0554 USDT 0.0524 USDT
2024-12-17 0.0555 USDT 91,150.9729 0.0555 USDT 0.0535 USDT 0.0570 USDT 0.0554 USDT
2024-12-16 0.0577 USDT 287,668.3392 0.0575 USDT 0.0555 USDT 0.0643 USDT 0.0555 USDT
2024-12-15 0.0575 USDT 39,419.9570 0.0578 USDT 0.0560 USDT 0.0588 USDT 0.0575 USDT
2024-12-14 0.0582 USDT 140,911.1423 0.0565 USDT 0.0554 USDT 0.0627 USDT 0.0584 USDT
2024-12-13 0.0580 USDT 58,086.0359 0.0584 USDT 0.0565 USDT 0.0599 USDT 0.0565 USDT
2024-12-12 0.0589 USDT 45,836.1891 0.0599 USDT 0.0569 USDT 0.0599 USDT 0.0580 USDT
2024-12-11 0.0595 USDT 46,330.0643 0.0584 USDT 0.0582 USDT 0.0604 USDT 0.0582 USDT
2024-12-10 0.0590 USDT 109,807.9914 0.0602 USDT 0.0573 USDT 0.0612 USDT 0.0600 USDT
2024-12-09 0.0677 USDT 117,423.8528 0.0686 USDT 0.0647 USDT 0.0704 USDT 0.0661 USDT
2024-12-08 0.0696 USDT 424,603.2887 0.0595 USDT 0.0590 USDT 0.0753 USDT 0.0689 USDT
2024-12-07 0.0575 USDT 44,114.0764 0.0562 USDT 0.0559 USDT 0.0580 USDT 0.0572 USDT
2024-12-06 0.0572 USDT 135,356.3801 0.0566 USDT 0.0558 USDT 0.0595 USDT 0.0562 USDT
2024-12-05 0.0555 USDT 175,613.8252 0.0548 USDT 0.0539 USDT 0.0575 USDT 0.0562 USDT
2024-12-04 0.0562 USDT 179,297.5903 0.0566 USDT 0.0552 USDT 0.0579 USDT 0.0553 USDT
2024-12-03 0.0534 USDT 133,251.0744 0.0524 USDT 0.0517 USDT 0.0544 USDT 0.0544 USDT
2024-12-02 0.0534 USDT 103,127.3389 0.0537 USDT 0.0520 USDT 0.0550 USDT 0.0535 USDT
2024-12-01 0.0542 USDT 517,733.4978 0.0573 USDT 0.0505 USDT 0.0590 USDT 0.0526 USDT
2024-11-30 0.0495 USDT 847,026.9544 0.0413 USDT 0.0406 USDT 0.0590 USDT 0.0576 USDT
2024-11-29 0.0403 USDT 51,142.8503 0.0410 USDT 0.0402 USDT 0.0411 USDT 0.0402 USDT
2024-11-28 0.0412 USDT 192,895.6814 0.0392 USDT 0.0392 USDT 0.0432 USDT 0.0404 USDT
2024-11-27 0.0403 USDT 141,560.5618 0.0381 USDT 0.0378 USDT 0.0416 USDT 0.0392 USDT
2024-11-26 0.0376 USDT 664,546.0154 0.0400 USDT 0.0361 USDT 0.0418 USDT 0.0362 USDT
2024-11-25 0.0404 USDT 99,327.9359 0.0409 USDT 0.0395 USDT 0.0419 USDT 0.0396 USDT
2024-11-24 0.0419 USDT 510,995.3582 0.0404 USDT 0.0401 USDT 0.0435 USDT 0.0401 USDT
2024-11-23 0.0408 USDT 329,516.0884 0.0410 USDT 0.0393 USDT 0.0428 USDT 0.0403 USDT
2024-11-22 0.0383 USDT 445,335.5411 0.0374 USDT 0.0365 USDT 0.0410 USDT 0.0403 USDT
2024-11-21 0.0370 USDT 287,394.5968 0.0376 USDT 0.0365 USDT 0.0379 USDT 0.0374 USDT
2024-11-20 0.0365 USDT 419,083.5719 0.0356 USDT 0.0342 USDT 0.0377 USDT 0.0358 USDT
2024-11-19 0.0356 USDT 103,072.6009 0.0368 USDT 0.0352 USDT 0.0369 USDT 0.0352 USDT
2024-11-18 0.0369 USDT 118,281.5549 0.0379 USDT 0.0360 USDT 0.0381 USDT 0.0368 USDT
2024-11-17 0.0366 USDT 71,234.7704 0.0358 USDT 0.0349 USDT 0.0375 USDT 0.0372 USDT
2024-11-16 0.0362 USDT 148,783.4302 0.0362 USDT 0.0355 USDT 0.0370 USDT 0.0360 USDT
2024-11-15 0.0362 USDT 76,330.6314 0.0358 USDT 0.0355 USDT 0.0366 USDT 0.0356 USDT
2024-11-14 0.0359 USDT 174,552.4269 0.0356 USDT 0.0349 USDT 0.0365 USDT 0.0359 USDT
2024-11-13 0.0353 USDT 282,618.8120 0.0344 USDT 0.0334 USDT 0.0374 USDT 0.0353 USDT
2024-11-12 0.0354 USDT 231,231.0883 0.0350 USDT 0.0345 USDT 0.0363 USDT 0.0346 USDT
2024-11-11 0.0347 USDT 325,533.4502 0.0354 USDT 0.0337 USDT 0.0356 USDT 0.0345 USDT
2024-11-10 0.0354 USDT 358,063.1615 0.0351 USDT 0.0344 USDT 0.0361 USDT 0.0355 USDT
2024-11-09 0.0349 USDT 95,661.5442 0.0347 USDT 0.0342 USDT 0.0356 USDT 0.0351 USDT
2024-11-08 0.0348 USDT 292,518.6924 0.0354 USDT 0.0342 USDT 0.0362 USDT 0.0353 USDT
2024-11-07 0.0355 USDT 86,385.2346 0.0363 USDT 0.0350 USDT 0.0363 USDT 0.0360 USDT
2024-11-06 0.0358 USDT 203,048.6062 0.0358 USDT 0.0350 USDT 0.0369 USDT 0.0357 USDT
2024-11-05 0.0354 USDT 79,258.6068 0.0362 USDT 0.0350 USDT 0.0362 USDT 0.0358 USDT