Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: FLAME-USDT
Date Price Volume Open Low High Close
2024-01-10 0.0460 USDT 2,019,195.6531 0.0459 USDT 0.0437 USDT 0.0502 USDT 0.0485 USDT
2024-01-09 0.0551 USDT 1,288,735.2380 0.0557 USDT 0.0502 USDT 0.0560 USDT 0.0522 USDT
2024-01-08 0.0553 USDT 1,255,537.6548 0.0564 USDT 0.0536 USDT 0.0578 USDT 0.0560 USDT
2024-01-07 0.0562 USDT 1,219,757.4946 0.0552 USDT 0.0550 USDT 0.0577 USDT 0.0564 USDT
2024-01-06 0.0541 USDT 1,274,549.9397 0.0541 USDT 0.0525 USDT 0.0561 USDT 0.0558 USDT
2024-01-05 0.0570 USDT 1,927,202.7710 0.0550 USDT 0.0514 USDT 0.0630 USDT 0.0542 USDT
2024-01-04 0.0506 USDT 1,823,995.0034 0.0484 USDT 0.0483 USDT 0.0550 USDT 0.0538 USDT
2024-01-03 0.0497 USDT 1,445,183.8495 0.0503 USDT 0.0478 USDT 0.0517 USDT 0.0485 USDT
2024-01-02 0.0501 USDT 1,540,880.1354 0.0494 USDT 0.0493 USDT 0.0517 USDT 0.0508 USDT
2024-01-01 0.0489 USDT 1,504,809.7554 0.0492 USDT 0.0476 USDT 0.0500 USDT 0.0499 USDT
2023-12-31 0.0496 USDT 1,304,858.2848 0.0498 USDT 0.0492 USDT 0.0500 USDT 0.0494 USDT
2023-12-30 0.0509 USDT 1,084,940.0922 0.0515 USDT 0.0488 USDT 0.0516 USDT 0.0499 USDT
2023-12-29 0.0520 USDT 1,230,463.1428 0.0529 USDT 0.0512 USDT 0.0530 USDT 0.0516 USDT
2023-12-28 0.0534 USDT 1,764,529.5427 0.0516 USDT 0.0511 USDT 0.0556 USDT 0.0529 USDT
2023-12-27 0.0516 USDT 1,641,891.6293 0.0518 USDT 0.0500 USDT 0.0539 USDT 0.0517 USDT
2023-12-26 0.0539 USDT 1,658,230.8651 0.0570 USDT 0.0479 USDT 0.0570 USDT 0.0514 USDT
2023-12-25 0.0546 USDT 1,348,873.9923 0.0522 USDT 0.0519 USDT 0.0573 USDT 0.0566 USDT
2023-12-24 0.0503 USDT 1,740,178.3430 0.0479 USDT 0.0477 USDT 0.0554 USDT 0.0525 USDT
2023-12-23 0.0473 USDT 1,410,987.4958 0.0472 USDT 0.0470 USDT 0.0487 USDT 0.0477 USDT
2023-12-22 0.0492 USDT 1,759,870.8435 0.0487 USDT 0.0469 USDT 0.0527 USDT 0.0471 USDT
2023-12-21 0.0481 USDT 1,446,150.3513 0.0479 USDT 0.0476 USDT 0.0500 USDT 0.0491 USDT
2023-12-20 0.0483 USDT 1,772,621.6925 0.0462 USDT 0.0461 USDT 0.0500 USDT 0.0481 USDT
2023-12-19 0.0447 USDT 1,703,302.2946 0.0435 USDT 0.0432 USDT 0.0471 USDT 0.0461 USDT
2023-12-18 0.0442 USDT 1,571,167.4345 0.0450 USDT 0.0425 USDT 0.0456 USDT 0.0429 USDT
2023-12-17 0.0461 USDT 1,685,399.0908 0.0462 USDT 0.0450 USDT 0.0489 USDT 0.0450 USDT
2023-12-16 0.0459 USDT 1,752,013.4157 0.0471 USDT 0.0443 USDT 0.0471 USDT 0.0462 USDT
2023-12-15 0.0494 USDT 1,723,080.4607 0.0505 USDT 0.0467 USDT 0.0516 USDT 0.0471 USDT
2023-12-14 0.0466 USDT 2,014,930.8908 0.0457 USDT 0.0454 USDT 0.0520 USDT 0.0493 USDT
2023-12-13 0.0452 USDT 1,926,120.7591 0.0466 USDT 0.0440 USDT 0.0467 USDT 0.0459 USDT
2023-12-12 0.0464 USDT 1,928,425.5810 0.0472 USDT 0.0450 USDT 0.0479 USDT 0.0463 USDT
2023-12-11 0.0509 USDT 2,332,142.8963 0.0557 USDT 0.0441 USDT 0.0581 USDT 0.0471 USDT
2023-12-10 0.0572 USDT 1,466,661.3184 0.0612 USDT 0.0537 USDT 0.0630 USDT 0.0543 USDT
2023-12-09 0.0590 USDT 1,808,209.0032 0.0563 USDT 0.0560 USDT 0.0630 USDT 0.0628 USDT
2023-12-08 0.0526 USDT 2,105,861.2832 0.0492 USDT 0.0488 USDT 0.0598 USDT 0.0563 USDT
2023-12-07 0.0504 USDT 1,407,677.6264 0.0511 USDT 0.0485 USDT 0.0534 USDT 0.0492 USDT
2023-12-06 0.0494 USDT 1,598,627.7669 0.0476 USDT 0.0474 USDT 0.0532 USDT 0.0512 USDT
2023-12-05 0.0469 USDT 1,660,412.7318 0.0472 USDT 0.0460 USDT 0.0493 USDT 0.0478 USDT
2023-12-04 0.0467 USDT 1,798,062.2779 0.0470 USDT 0.0458 USDT 0.0488 USDT 0.0461 USDT
2023-12-03 0.0490 USDT 1,484,725.4942 0.0495 USDT 0.0462 USDT 0.0511 USDT 0.0465 USDT
2023-12-02 0.0500 USDT 1,255,700.0458 0.0471 USDT 0.0469 USDT 0.0534 USDT 0.0502 USDT
2023-12-01 0.0446 USDT 739,756.4078 0.0438 USDT 0.0434 USDT 0.0456 USDT 0.0455 USDT
2023-11-30 0.0449 USDT 637,097.5647 0.0454 USDT 0.0434 USDT 0.0456 USDT 0.0449 USDT
2023-11-29 0.0486 USDT 606,444.0147 0.0494 USDT 0.0457 USDT 0.0512 USDT 0.0471 USDT
2023-11-28 0.0486 USDT 1,354,910.2877 0.0480 USDT 0.0466 USDT 0.0510 USDT 0.0490 USDT
2023-11-27 0.0475 USDT 1,408,724.7506 0.0534 USDT 0.0450 USDT 0.0534 USDT 0.0476 USDT
2023-11-26 0.0524 USDT 1,080,250.5582 0.0500 USDT 0.0499 USDT 0.0549 USDT 0.0533 USDT
2023-11-25 0.0496 USDT 4,632,775.9437 0.0447 USDT 0.0433 USDT 0.0544 USDT 0.0511 USDT
2023-11-24 0.0389 USDT 2,430,184.3057 0.0363 USDT 0.0355 USDT 0.0450 USDT 0.0427 USDT
2023-11-23 0.0350 USDT 1,919,440.1548 0.0344 USDT 0.0342 USDT 0.0370 USDT 0.0363 USDT
2023-11-22 0.0329 USDT 1,993,848.8588 0.0319 USDT 0.0318 USDT 0.0337 USDT 0.0336 USDT