Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: FLAME-USDT
Date Price Volume Open Low High Close
2022-02-08 0.7026 USDT 1,595,872.3362 0.7145 USDT 0.6671 USDT 0.7940 USDT 0.6691 USDT
2022-02-07 0.6677 USDT 2,374,980.4512 0.6252 USDT 0.6252 USDT 0.7435 USDT 0.7286 USDT
2022-02-06 0.6154 USDT 2,610,692.2866 0.6061 USDT 0.6040 USDT 0.6257 USDT 0.6186 USDT
2022-02-05 0.6376 USDT 1,873,062.8905 0.6468 USDT 0.5968 USDT 0.6646 USDT 0.6204 USDT
2022-02-04 0.5872 USDT 3,509,266.9610 0.5561 USDT 0.5495 USDT 0.6758 USDT 0.6480 USDT
2022-02-03 0.5409 USDT 2,325,420.7398 0.5405 USDT 0.5310 USDT 0.5557 USDT 0.5482 USDT
2022-02-02 0.5467 USDT 3,034,216.4255 0.5431 USDT 0.5150 USDT 0.5725 USDT 0.5428 USDT
2022-02-01 0.5555 USDT 2,679,961.2139 0.5638 USDT 0.5400 USDT 0.5700 USDT 0.5450 USDT
2022-01-31 0.5655 USDT 2,560,448.6824 0.5699 USDT 0.5502 USDT 0.5800 USDT 0.5765 USDT
2022-01-30 0.5743 USDT 2,554,152.1631 0.5808 USDT 0.5580 USDT 0.5860 USDT 0.5664 USDT
2022-01-29 0.5791 USDT 2,380,589.2507 0.5800 USDT 0.5574 USDT 0.5987 USDT 0.5748 USDT
2022-01-28 0.5740 USDT 1,864,048.6806 0.5467 USDT 0.5450 USDT 0.6300 USDT 0.5703 USDT
2022-01-27 0.5672 USDT 2,002,782.5342 0.5403 USDT 0.5400 USDT 0.5884 USDT 0.5424 USDT
2022-01-26 0.5543 USDT 2,119,132.5204 0.5444 USDT 0.5201 USDT 0.6448 USDT 0.5410 USDT
2022-01-25 0.5610 USDT 1,892,381.5092 0.5194 USDT 0.5181 USDT 0.5999 USDT 0.5744 USDT
2022-01-24 0.5916 USDT 1,367,384.8660 0.6139 USDT 0.5063 USDT 0.6380 USDT 0.5340 USDT
2022-01-23 0.6252 USDT 1,822,110.5918 0.6080 USDT 0.6010 USDT 0.6713 USDT 0.6100 USDT
2022-01-22 0.6818 USDT 1,000,947.5542 0.7519 USDT 0.6300 USDT 0.7600 USDT 0.6300 USDT
2022-01-21 0.8144 USDT 1,128,753.7766 0.8500 USDT 0.7650 USDT 0.8534 USDT 0.7661 USDT
2022-01-20 0.8882 USDT 1,558,896.1547 0.8729 USDT 0.8613 USDT 0.9350 USDT 0.8954 USDT
2022-01-19 0.8657 USDT 1,763,453.2667 0.8607 USDT 0.8251 USDT 0.9200 USDT 0.8727 USDT
2022-01-18 0.9152 USDT 1,493,084.3941 0.9725 USDT 0.8490 USDT 0.9728 USDT 0.8974 USDT
2022-01-17 0.9394 USDT 1,680,035.2904 0.9540 USDT 0.8711 USDT 0.9991 USDT 0.9594 USDT
2022-01-16 0.9612 USDT 1,562,413.1271 0.9853 USDT 0.9198 USDT 0.9898 USDT 0.9333 USDT
2022-01-15 1.0026 USDT 1,436,861.0981 0.9996 USDT 0.9601 USDT 1.0700 USDT 0.9880 USDT
2022-01-14 0.9751 USDT 1,571,898.1383 0.9227 USDT 0.9124 USDT 1.0800 USDT 1.0106 USDT
2022-01-13 0.9572 USDT 1,915,981.3572 0.9246 USDT 0.8991 USDT 1.0935 USDT 0.9143 USDT
2022-01-12 0.9634 USDT 1,830,469.6826 0.9762 USDT 0.8702 USDT 1.0157 USDT 0.9046 USDT
2022-01-11 1.0157 USDT 1,658,769.5554 1.0910 USDT 0.9610 USDT 1.0925 USDT 0.9809 USDT
2022-01-10 1.0791 USDT 1,291,656.9010 1.1388 USDT 0.9602 USDT 1.1604 USDT 0.9805 USDT
2022-01-09 1.1766 USDT 1,261,907.7120 1.1394 USDT 1.0939 USDT 1.2620 USDT 1.1393 USDT
2022-01-08 1.1373 USDT 1,448,000.8717 1.0902 USDT 1.0695 USDT 1.2625 USDT 1.1302 USDT
2022-01-07 1.0773 USDT 1,117,596.4759 1.1323 USDT 1.0301 USDT 1.1504 USDT 1.0479 USDT
2022-01-06 1.0661 USDT 1,098,577.9469 1.0915 USDT 1.0221 USDT 1.0981 USDT 1.0801 USDT
2022-01-05 1.1731 USDT 1,602,336.4709 1.1940 USDT 1.0587 USDT 1.2869 USDT 1.1085 USDT
2022-01-04 1.1306 USDT 1,653,138.1444 1.1159 USDT 1.0892 USDT 1.2479 USDT 1.1249 USDT
2022-01-03 1.1504 USDT 1,974,783.9188 1.1871 USDT 1.0701 USDT 1.2077 USDT 1.1008 USDT
2022-01-02 1.2378 USDT 2,270,212.5439 1.2441 USDT 1.2165 USDT 1.3037 USDT 1.2303 USDT
2022-01-01 1.2711 USDT 2,306,331.3650 1.3085 USDT 1.2071 USDT 1.3846 USDT 1.2524 USDT
2021-12-31 1.3178 USDT 1,546,990.0592 1.3075 USDT 1.2700 USDT 1.3704 USDT 1.2876 USDT
2021-12-30 1.3414 USDT 1,761,032.5957 1.2730 USDT 1.2558 USDT 1.4257 USDT 1.3075 USDT
2021-12-29 1.3444 USDT 1,562,965.8730 1.3389 USDT 1.2500 USDT 1.4003 USDT 1.3823 USDT
2021-12-28 1.4850 USDT 1,164,948.9050 1.6009 USDT 1.3876 USDT 1.6093 USDT 1.4343 USDT
2021-12-27 1.7001 USDT 1,412,643.7999 1.7247 USDT 1.6600 USDT 1.7584 USDT 1.6601 USDT
2021-12-26 1.8044 USDT 1,163,647.7890 1.8800 USDT 1.7095 USDT 1.9181 USDT 1.7217 USDT
2021-12-25 1.9137 USDT 1,304,230.0409 1.9077 USDT 1.8571 USDT 1.9500 USDT 1.8864 USDT
2021-12-24 1.8034 USDT 1,779,567.5090 1.7102 USDT 1.6652 USDT 1.9400 USDT 1.9119 USDT
2021-12-23 1.6951 USDT 1,408,106.6241 1.7251 USDT 1.6500 USDT 1.7300 USDT 1.6893 USDT
2021-12-22 1.6951 USDT 1,636,411.5690 1.6082 USDT 1.5890 USDT 1.7826 USDT 1.7270 USDT
2021-12-21 1.5672 USDT 1,948,886.6505 1.5096 USDT 1.4800 USDT 1.7154 USDT 1.6077 USDT