Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: HEART-USDT
Date Price Volume Open Low High Close
2023-12-09 0.0181 USDT 15,903,657.9477 0.0184 USDT 0.0170 USDT 0.0197 USDT 0.0190 USDT
2023-12-08 0.0181 USDT 8,927,953.7619 0.0172 USDT 0.0171 USDT 0.0195 USDT 0.0187 USDT
2023-12-07 0.0154 USDT 14,271,773.0470 0.0161 USDT 0.0143 USDT 0.0173 USDT 0.0172 USDT
2023-12-06 0.0165 USDT 12,743,787.2529 0.0167 USDT 0.0159 USDT 0.0171 USDT 0.0164 USDT
2023-12-05 0.0174 USDT 15,344,308.6758 0.0176 USDT 0.0166 USDT 0.0176 USDT 0.0170 USDT
2023-12-04 0.0173 USDT 26,295,508.4406 0.0173 USDT 0.0168 USDT 0.0180 USDT 0.0174 USDT
2023-12-03 0.0172 USDT 24,345,585.0301 0.0171 USDT 0.0170 USDT 0.0176 USDT 0.0171 USDT
2023-12-02 0.0170 USDT 16,900,292.1235 0.0176 USDT 0.0164 USDT 0.0179 USDT 0.0171 USDT
2023-12-01 0.0177 USDT 7,359,809.8156 0.0170 USDT 0.0169 USDT 0.0183 USDT 0.0176 USDT
2023-11-30 0.0167 USDT 6,933,988.7066 0.0165 USDT 0.0158 USDT 0.0180 USDT 0.0168 USDT
2023-11-29 0.0166 USDT 11,394,033.9578 0.0166 USDT 0.0151 USDT 0.0179 USDT 0.0162 USDT
2023-11-28 0.0149 USDT 30,608,613.1329 0.0127 USDT 0.0117 USDT 0.0190 USDT 0.0170 USDT
2023-11-27 0.0126 USDT 7,920,103.6616 0.0126 USDT 0.0124 USDT 0.0130 USDT 0.0126 USDT
2023-11-26 0.0125 USDT 2,973,433.4855 0.0127 USDT 0.0122 USDT 0.0130 USDT 0.0124 USDT
2023-11-25 0.0123 USDT 14,497,966.0400 0.0121 USDT 0.0121 USDT 0.0128 USDT 0.0127 USDT
2023-11-24 0.0123 USDT 10,308,845.6362 0.0123 USDT 0.0119 USDT 0.0126 USDT 0.0121 USDT
2023-11-23 0.0127 USDT 8,163,003.4506 0.0128 USDT 0.0123 USDT 0.0128 USDT 0.0124 USDT
2023-11-22 0.0114 USDT 6,230,728.6139 0.0112 USDT 0.0110 USDT 0.0119 USDT 0.0118 USDT
2023-11-21 0.0121 USDT 14,457,463.1483 0.0129 USDT 0.0109 USDT 0.0130 USDT 0.0120 USDT
2023-11-20 0.0130 USDT 10,682,552.3965 0.0138 USDT 0.0120 USDT 0.0140 USDT 0.0123 USDT
2023-11-19 0.0137 USDT 12,985,663.0626 0.0137 USDT 0.0132 USDT 0.0142 USDT 0.0138 USDT
2023-11-18 0.0136 USDT 9,422,328.5922 0.0137 USDT 0.0133 USDT 0.0143 USDT 0.0137 USDT
2023-11-17 0.0141 USDT 9,265,671.7784 0.0141 USDT 0.0135 USDT 0.0146 USDT 0.0136 USDT
2023-11-16 0.0143 USDT 11,308,434.1463 0.0144 USDT 0.0133 USDT 0.0149 USDT 0.0141 USDT
2023-11-15 0.0140 USDT 10,131,709.1328 0.0138 USDT 0.0136 USDT 0.0144 USDT 0.0143 USDT
2023-11-14 0.0137 USDT 8,843,903.9879 0.0142 USDT 0.0133 USDT 0.0143 USDT 0.0134 USDT
2023-11-13 0.0142 USDT 9,821,156.8160 0.0142 USDT 0.0139 USDT 0.0147 USDT 0.0142 USDT
2023-11-12 0.0143 USDT 8,561,891.3350 0.0141 USDT 0.0139 USDT 0.0152 USDT 0.0142 USDT
2023-11-11 0.0134 USDT 9,810,948.4126 0.0137 USDT 0.0130 USDT 0.0138 USDT 0.0134 USDT
2023-11-10 0.0135 USDT 9,052,901.7407 0.0136 USDT 0.0130 USDT 0.0141 USDT 0.0137 USDT
2023-11-09 0.0136 USDT 10,476,407.9654 0.0130 USDT 0.0127 USDT 0.0146 USDT 0.0130 USDT
2023-11-08 0.0131 USDT 8,566,007.2489 0.0131 USDT 0.0129 USDT 0.0134 USDT 0.0130 USDT
2023-11-07 0.0136 USDT 12,305,601.5996 0.0139 USDT 0.0129 USDT 0.0144 USDT 0.0131 USDT
2023-11-06 0.0142 USDT 8,791,510.4827 0.0144 USDT 0.0136 USDT 0.0146 USDT 0.0140 USDT
2023-11-05 0.0147 USDT 5,335,055.9288 0.0142 USDT 0.0140 USDT 0.0152 USDT 0.0151 USDT
2023-11-04 0.0142 USDT 8,839,700.2279 0.0144 USDT 0.0135 USDT 0.0147 USDT 0.0141 USDT
2023-11-03 0.0137 USDT 9,479,761.3180 0.0139 USDT 0.0131 USDT 0.0148 USDT 0.0138 USDT
2023-11-02 0.0143 USDT 7,232,194.5314 0.0149 USDT 0.0133 USDT 0.0150 USDT 0.0137 USDT
2023-11-01 0.0129 USDT 15,170,725.0585 0.0123 USDT 0.0121 USDT 0.0150 USDT 0.0150 USDT
2023-10-31 0.0123 USDT 9,971,850.7224 0.0127 USDT 0.0116 USDT 0.0132 USDT 0.0123 USDT
2023-10-30 0.0125 USDT 14,784,246.3776 0.0119 USDT 0.0118 USDT 0.0135 USDT 0.0126 USDT
2023-10-29 0.0117 USDT 14,510,961.6728 0.0113 USDT 0.0112 USDT 0.0119 USDT 0.0119 USDT
2023-10-28 0.0107 USDT 14,984,558.9148 0.0101 USDT 0.0100 USDT 0.0116 USDT 0.0113 USDT
2023-10-27 0.0101 USDT 16,611,298.4274 0.0102 USDT 0.0099 USDT 0.0103 USDT 0.0100 USDT
2023-10-26 0.0102 USDT 14,694,403.8089 0.0101 USDT 0.0099 USDT 0.0104 USDT 0.0102 USDT
2023-10-25 0.0100 USDT 12,235,534.8014 0.0101 USDT 0.0095 USDT 0.0103 USDT 0.0102 USDT
2023-10-24 0.0104 USDT 11,412,567.3667 0.0102 USDT 0.0097 USDT 0.0112 USDT 0.0105 USDT
2023-10-23 0.0097 USDT 11,811,626.9096 0.0092 USDT 0.0092 USDT 0.0103 USDT 0.0097 USDT
2023-10-22 0.0095 USDT 18,582,038.1558 0.0096 USDT 0.0087 USDT 0.0110 USDT 0.0092 USDT
2023-10-21 0.0094 USDT 16,710,285.8523 0.0092 USDT 0.0092 USDT 0.0098 USDT 0.0094 USDT