Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: G-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.0303 USDT | 222,662.5000 | 0.0303 USDT | 0.0296 USDT | 0.0307 USDT | 0.0301 USDT |
| 2024-11-21 | 0.0294 USDT | 84,431.1000 | 0.0298 USDT | 0.0288 USDT | 0.0306 USDT | 0.0300 USDT |
| 2024-11-20 | 0.0303 USDT | 127,036.5000 | 0.0312 USDT | 0.0295 USDT | 0.0312 USDT | 0.0295 USDT |
| 2024-11-19 | 0.0316 USDT | 237,401.6000 | 0.0316 USDT | 0.0308 USDT | 0.0320 USDT | 0.0319 USDT |
| 2024-11-18 | 0.0311 USDT | 485,594.8000 | 0.0304 USDT | 0.0303 USDT | 0.0319 USDT | 0.0314 USDT |
| 2024-11-17 | 0.0315 USDT | 505,888.3000 | 0.0316 USDT | 0.0300 USDT | 0.0329 USDT | 0.0300 USDT |
| 2024-11-16 | 0.0306 USDT | 212,196.4000 | 0.0296 USDT | 0.0296 USDT | 0.0316 USDT | 0.0313 USDT |
| 2024-11-15 | 0.0294 USDT | 86,332.7000 | 0.0286 USDT | 0.0280 USDT | 0.0299 USDT | 0.0293 USDT |
| 2024-11-14 | 0.0307 USDT | 2,669,839.2000 | 0.0303 USDT | 0.0283 USDT | 0.0320 USDT | 0.0288 USDT |
| 2024-11-13 | 0.0304 USDT | 1,012,931.3000 | 0.0317 USDT | 0.0287 USDT | 0.0321 USDT | 0.0304 USDT |
| 2024-11-12 | 0.0313 USDT | 697,911.8000 | 0.0333 USDT | 0.0297 USDT | 0.0334 USDT | 0.0305 USDT |
| 2024-11-11 | 0.0320 USDT | 1,240,387.9000 | 0.0321 USDT | 0.0308 USDT | 0.0330 USDT | 0.0329 USDT |
| 2024-11-10 | 0.0320 USDT | 509,702.0000 | 0.0316 USDT | 0.0307 USDT | 0.0328 USDT | 0.0323 USDT |
| 2024-11-09 | 0.0309 USDT | 956,296.6000 | 0.0292 USDT | 0.0292 USDT | 0.0319 USDT | 0.0311 USDT |
| 2024-11-08 | 0.0287 USDT | 142,456.5000 | 0.0294 USDT | 0.0281 USDT | 0.0294 USDT | 0.0289 USDT |
| 2024-11-07 | 0.0295 USDT | 483,468.0000 | 0.0296 USDT | 0.0288 USDT | 0.0302 USDT | 0.0288 USDT |
| 2024-11-06 | 0.0285 USDT | 812,563.6000 | 0.0278 USDT | 0.0277 USDT | 0.0291 USDT | 0.0290 USDT |
| 2024-11-05 | 0.0276 USDT | 242,578.9000 | 0.0270 USDT | 0.0270 USDT | 0.0284 USDT | 0.0274 USDT |
| 2024-11-04 | 0.0279 USDT | 451,123.7000 | 0.0286 USDT | 0.0274 USDT | 0.0286 USDT | 0.0276 USDT |
| 2024-11-03 | 0.0283 USDT | 564,241.5000 | 0.0292 USDT | 0.0273 USDT | 0.0297 USDT | 0.0277 USDT |
| 2024-11-02 | 0.0293 USDT | 2,726,121.5000 | 0.0292 USDT | 0.0283 USDT | 0.0300 USDT | 0.0288 USDT |
| 2024-11-01 | 0.0293 USDT | 550,124.9000 | 0.0297 USDT | 0.0286 USDT | 0.0299 USDT | 0.0293 USDT |
| 2024-10-31 | 0.0304 USDT | 170,920.6000 | 0.0312 USDT | 0.0295 USDT | 0.0312 USDT | 0.0296 USDT |
| 2024-10-30 | 0.0315 USDT | 1,180,689.1000 | 0.0312 USDT | 0.0308 USDT | 0.0320 USDT | 0.0311 USDT |
| 2024-10-29 | 0.0304 USDT | 127,400.4000 | 0.0297 USDT | 0.0297 USDT | 0.0312 USDT | 0.0310 USDT |
| 2024-10-28 | 0.0293 USDT | 491,466.6000 | 0.0301 USDT | 0.0286 USDT | 0.0301 USDT | 0.0300 USDT |
| 2024-10-27 | 0.0302 USDT | 981,434.1000 | 0.0303 USDT | 0.0297 USDT | 0.0311 USDT | 0.0303 USDT |
| 2024-10-26 | 0.0295 USDT | 378,995.1000 | 0.0292 USDT | 0.0290 USDT | 0.0300 USDT | 0.0297 USDT |
| 2024-10-25 | 0.0317 USDT | 596,284.9000 | 0.0320 USDT | 0.0296 USDT | 0.0326 USDT | 0.0296 USDT |
| 2024-10-24 | 0.0317 USDT | 27,468.2000 | 0.0320 USDT | 0.0310 USDT | 0.0321 USDT | 0.0318 USDT |
| 2024-10-23 | 0.0314 USDT | 194,859.3000 | 0.0326 USDT | 0.0307 USDT | 0.0326 USDT | 0.0317 USDT |
| 2024-10-22 | 0.0327 USDT | 289,598.5000 | 0.0329 USDT | 0.0322 USDT | 0.0332 USDT | 0.0326 USDT |
| 2024-10-21 | 0.0334 USDT | 313,008.1000 | 0.0346 USDT | 0.0328 USDT | 0.0346 USDT | 0.0331 USDT |
| 2024-10-20 | 0.0340 USDT | 213,376.0000 | 0.0335 USDT | 0.0335 USDT | 0.0344 USDT | 0.0342 USDT |
| 2024-10-19 | 0.0331 USDT | 80,175.0000 | 0.0334 USDT | 0.0329 USDT | 0.0339 USDT | 0.0329 USDT |
| 2024-10-18 | 0.0329 USDT | 484,307.7000 | 0.0325 USDT | 0.0325 USDT | 0.0335 USDT | 0.0335 USDT |
| 2024-10-17 | 0.0326 USDT | 254,514.9000 | 0.0332 USDT | 0.0320 USDT | 0.0334 USDT | 0.0324 USDT |
| 2024-10-16 | 0.0338 USDT | 211,251.0000 | 0.0344 USDT | 0.0331 USDT | 0.0344 USDT | 0.0333 USDT |
| 2024-10-15 | 0.0353 USDT | 2,900,109.1000 | 0.0347 USDT | 0.0338 USDT | 0.0361 USDT | 0.0346 USDT |
| 2024-10-14 | 0.0337 USDT | 662,745.0000 | 0.0333 USDT | 0.0331 USDT | 0.0348 USDT | 0.0347 USDT |
| 2024-10-13 | 0.0332 USDT | 449,487.6000 | 0.0338 USDT | 0.0323 USDT | 0.0338 USDT | 0.0328 USDT |
| 2024-10-12 | 0.0342 USDT | 750,788.8000 | 0.0340 USDT | 0.0336 USDT | 0.0354 USDT | 0.0339 USDT |
| 2024-10-11 | 0.0327 USDT | 197,278.0000 | 0.0324 USDT | 0.0320 USDT | 0.0334 USDT | 0.0334 USDT |
| 2024-10-10 | 0.0320 USDT | 99,212.7000 | 0.0322 USDT | 0.0314 USDT | 0.0325 USDT | 0.0322 USDT |
| 2024-10-09 | 0.0332 USDT | 119,348.1000 | 0.0333 USDT | 0.0327 USDT | 0.0336 USDT | 0.0327 USDT |
| 2024-10-08 | 0.0333 USDT | 575,508.6000 | 0.0337 USDT | 0.0329 USDT | 0.0339 USDT | 0.0331 USDT |
| 2024-10-07 | 0.0345 USDT | 25,176.6000 | 0.0344 USDT | 0.0338 USDT | 0.0350 USDT | 0.0341 USDT |
| 2024-10-06 | 0.0339 USDT | 24,770.2000 | 0.0340 USDT | 0.0335 USDT | 0.0344 USDT | 0.0343 USDT |
| 2024-10-05 | 0.0337 USDT | 113,649.5000 | 0.0341 USDT | 0.0333 USDT | 0.0343 USDT | 0.0338 USDT |
| 2024-10-04 | 0.0329 USDT | 280,323.0000 | 0.0330 USDT | 0.0319 USDT | 0.0342 USDT | 0.0340 USDT |
12