Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: GALAX3S-USDT
Date Price Volume Open Low High Close
2022-02-07 3.0580 USDT 945,691.9919 4.4641 USDT 2.1584 USDT 5.1830 USDT 2.7988 USDT
2022-02-06 4.1946 USDT 612,411.0805 6.8561 USDT 3.1194 USDT 7.1517 USDT 4.2653 USDT
2022-02-05 12.9034 USDT 167,968.0431 33.0503 USDT 10.0600 USDT 33.2886 USDT 10.6982 USDT
2022-02-04 39.8724 USDT 17,891.0004 43.3772 USDT 32.8096 USDT 45.2060 USDT 35.0000 USDT
2022-02-03 49.0400 USDT 33,117.0366 47.9152 USDT 44.4623 USDT 54.4840 USDT 45.2513 USDT
2022-02-02 38.8851 USDT 22,271.1153 35.2932 USDT 34.0000 USDT 46.6527 USDT 43.4105 USDT
2022-02-01 36.9721 USDT 20,912.0531 40.6776 USDT 33.3656 USDT 41.2688 USDT 36.9000 USDT
2022-01-31 48.4675 USDT 45,404.5151 47.9200 USDT 40.1500 USDT 56.6494 USDT 42.7273 USDT
2022-01-30 39.5209 USDT 27,626.9291 45.8441 USDT 31.3085 USDT 49.1771 USDT 46.1786 USDT
2022-01-29 44.8668 USDT 29,769.3469 46.3365 USDT 39.0000 USDT 49.8712 USDT 45.9153 USDT
2022-01-28 49.8856 USDT 26,231.7903 49.0156 USDT 44.6431 USDT 56.0000 USDT 47.9642 USDT
2022-01-27 40.6364 USDT 21,752.6264 34.7795 USDT 32.8144 USDT 52.2672 USDT 51.6136 USDT
2022-01-26 37.1308 USDT 25,017.3694 60.0138 USDT 25.0000 USDT 65.7815 USDT 29.9872 USDT
2022-01-25 66.1223 USDT 11,422.2613 64.4406 USDT 48.5091 USDT 76.8038 USDT 59.2485 USDT
2022-01-24 71.6150 USDT 16,116.0560 51.5000 USDT 51.3730 USDT 88.0000 USDT 60.6432 USDT
2022-01-23 63.0961 USDT 13,963.7139 70.0001 USDT 47.0500 USDT 76.4352 USDT 69.7940 USDT
2022-01-22 69.0299 USDT 15,991.9258 49.4205 USDT 45.3692 USDT 94.6135 USDT 73.2660 USDT
2022-01-21 37.5890 USDT 8,597.9641 30.8394 USDT 29.0671 USDT 43.3384 USDT 42.8964 USDT
2022-01-20 24.8001 USDT 4,081.6186 25.9798 USDT 21.6184 USDT 28.4631 USDT 25.1316 USDT
2022-01-19 24.2556 USDT 4,870.3402 21.1668 USDT 20.7663 USDT 27.0000 USDT 25.1795 USDT
2022-01-18 20.9829 USDT 9,130.0878 20.1882 USDT 18.3399 USDT 23.4697 USDT 20.8769 USDT
2022-01-17 19.6335 USDT 8,243.9997 16.5288 USDT 16.2028 USDT 21.0692 USDT 20.0724 USDT
2022-01-16 16.1219 USDT 4,340.1064 15.5664 USDT 14.8688 USDT 17.3191 USDT 16.6112 USDT
2022-01-15 15.4223 USDT 4,316.9924 17.2568 USDT 13.3097 USDT 17.8126 USDT 14.6166 USDT
2022-01-14 17.2504 USDT 8,356.5045 17.1244 USDT 15.6315 USDT 18.7156 USDT 17.2918 USDT
2022-01-13 15.1064 USDT 6,620.5224 13.4376 USDT 12.7982 USDT 17.6099 USDT 16.9270 USDT
2022-01-12 15.5979 USDT 6,142.8107 20.5319 USDT 12.1269 USDT 20.8449 USDT 14.5012 USDT
2022-01-11 22.2995 USDT 2,877.4670 23.8842 USDT 19.4911 USDT 25.3953 USDT 20.8222 USDT
2022-01-10 23.7725 USDT 4,083.9721 20.1626 USDT 19.2632 USDT 27.1086 USDT 25.3454 USDT
2022-01-09 20.2615 USDT 3,820.9302 22.8848 USDT 16.7108 USDT 23.6365 USDT 18.1577 USDT
2022-01-08 19.2256 USDT 5,169.0492 18.1197 USDT 16.3192 USDT 24.5922 USDT 22.5029 USDT
2022-01-07 16.7833 USDT 9,433.0612 13.8859 USDT 13.8839 USDT 18.7715 USDT 17.6625 USDT
2022-01-06 15.1303 USDT 8,529.0454 14.6843 USDT 11.9621 USDT 16.9854 USDT 14.1652 USDT
2022-01-05 13.1888 USDT 7,256.5529 10.8760 USDT 9.7752 USDT 17.4661 USDT 14.4492 USDT
2022-01-04 10.4292 USDT 4,309.2092 9.8261 USDT 9.5926 USDT 11.1959 USDT 10.4806 USDT
2022-01-03 9.3454 USDT 3,010.4751 8.9753 USDT 8.8912 USDT 9.9000 USDT 9.5579 USDT
2022-01-02 8.8541 USDT 1,470.1074 8.6441 USDT 8.5414 USDT 9.1953 USDT 8.9841 USDT
2022-01-01 8.8371 USDT 1,917.6753 9.1767 USDT 8.5675 USDT 9.1883 USDT 8.7348 USDT
2021-12-31 8.2339 USDT 3,641.4498 8.6212 USDT 7.8485 USDT 8.7695 USDT 8.1027 USDT
2021-12-30 8.1871 USDT 12,099.4843 9.4500 USDT 7.5369 USDT 9.9865 USDT 8.0863 USDT
2021-12-29 8.5713 USDT 12,448.5410 8.5804 USDT 7.5013 USDT 9.8066 USDT 8.8740 USDT
2021-12-28 7.5484 USDT 23,825.0425 6.2000 USDT 6.1299 USDT 8.8748 USDT 8.2844 USDT
2021-12-27 6.1425 USDT 17,424.7262 7.2431 USDT 5.5200 USDT 7.4161 USDT 6.0337 USDT
2021-12-26 7.7654 USDT 6,531.8658 7.9946 USDT 6.6574 USDT 8.8109 USDT 6.9746 USDT
2021-12-25 8.1564 USDT 7,653.1551 9.5550 USDT 7.2298 USDT 9.6508 USDT 7.9788 USDT
2021-12-24 8.4163 USDT 8,591.8258 7.8081 USDT 7.4141 USDT 9.3535 USDT 8.9052 USDT
2021-12-23 9.8451 USDT 14,371.0035 14.3486 USDT 7.0176 USDT 15.5255 USDT 8.2936 USDT
2021-12-22 14.0009 USDT 3,915.6146 14.1360 USDT 12.9820 USDT 15.1000 USDT 14.1901 USDT
2021-12-21 14.5364 USDT 4,781.8367 15.3889 USDT 13.4650 USDT 15.8930 USDT 15.1500 USDT
2021-12-20 15.5377 USDT 8,227.1091 14.1092 USDT 13.2632 USDT 17.4997 USDT 14.9423 USDT