Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: HSK-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 1.0461 USDT | 336,746.0300 | 0.9016 USDT | 0.9008 USDT | 1.1690 USDT | 1.0240 USDT |
2025-02-10 | 0.9007 USDT | 183,382.1700 | 0.8772 USDT | 0.8560 USDT | 0.9366 USDT | 0.9016 USDT |
2025-02-09 | 0.9025 USDT | 87,565.2000 | 0.9171 USDT | 0.8543 USDT | 0.9532 USDT | 0.8851 USDT |
2025-02-08 | 0.9016 USDT | 19,202.2100 | 0.8791 USDT | 0.8758 USDT | 0.9224 USDT | 0.9150 USDT |
2025-02-07 | 0.8822 USDT | 101,818.0500 | 0.8939 USDT | 0.8367 USDT | 0.9398 USDT | 0.9079 USDT |
2025-02-06 | 0.9457 USDT | 212,321.9300 | 1.0031 USDT | 0.8990 USDT | 1.0050 USDT | 0.9097 USDT |
2025-02-05 | 1.0126 USDT | 63,918.5100 | 1.0066 USDT | 0.9947 USDT | 1.0317 USDT | 1.0089 USDT |
2025-02-04 | 1.0374 USDT | 107,466.9200 | 1.1648 USDT | 0.9923 USDT | 1.1658 USDT | 0.9996 USDT |
2025-02-03 | 1.0298 USDT | 192,033.9500 | 1.1135 USDT | 0.9789 USDT | 1.1149 USDT | 1.0889 USDT |
2025-02-02 | 1.1882 USDT | 49,598.8800 | 1.2070 USDT | 1.1306 USDT | 1.2450 USDT | 1.1441 USDT |
2025-02-01 | 1.3157 USDT | 27,167.1000 | 1.3392 USDT | 1.2702 USDT | 1.3459 USDT | 1.2702 USDT |
2025-01-31 | 1.3715 USDT | 80,373.6500 | 1.3479 USDT | 1.3455 USDT | 1.4002 USDT | 1.3664 USDT |
2025-01-30 | 1.2763 USDT | 156,056.7800 | 1.2222 USDT | 1.1875 USDT | 1.3718 USDT | 1.3518 USDT |
2025-01-29 | 1.1961 USDT | 180,311.8200 | 1.2600 USDT | 1.1292 USDT | 1.2876 USDT | 1.2040 USDT |
2025-01-28 | 1.2812 USDT | 54,554.0600 | 1.2416 USDT | 1.2416 USDT | 1.3140 USDT | 1.2616 USDT |
2025-01-27 | 1.2249 USDT | 190,504.0700 | 1.3486 USDT | 1.1420 USDT | 1.3534 USDT | 1.2327 USDT |
2025-01-26 | 1.4131 USDT | 58,994.2400 | 1.3853 USDT | 1.3804 USDT | 1.4338 USDT | 1.4027 USDT |
2025-01-25 | 1.3496 USDT | 255,904.3800 | 1.2872 USDT | 1.2207 USDT | 1.4833 USDT | 1.3917 USDT |
2025-01-24 | 1.2739 USDT | 98,946.8900 | 1.3044 USDT | 1.2425 USDT | 1.3151 USDT | 1.2997 USDT |
2025-01-23 | 1.3072 USDT | 167,592.4900 | 1.3371 USDT | 1.2386 USDT | 1.3699 USDT | 1.3000 USDT |
2025-01-22 | 1.3476 USDT | 133,204.7700 | 1.3450 USDT | 1.2816 USDT | 1.4179 USDT | 1.3506 USDT |
2025-01-21 | 1.2587 USDT | 224,250.0900 | 1.3353 USDT | 1.1705 USDT | 1.3631 USDT | 1.3505 USDT |
2025-01-20 | 1.3429 USDT | 441,182.6500 | 1.4080 USDT | 1.2462 USDT | 1.4857 USDT | 1.3449 USDT |
2025-01-19 | 1.4718 USDT | 229,138.5400 | 1.5000 USDT | 1.3647 USDT | 1.5544 USDT | 1.4954 USDT |
2025-01-18 | 1.5264 USDT | 192,740.0900 | 1.6569 USDT | 1.4547 USDT | 1.6569 USDT | 1.5323 USDT |
2025-01-17 | 1.6808 USDT | 205,007.5300 | 1.7596 USDT | 1.6149 USDT | 1.7597 USDT | 1.6526 USDT |
2025-01-16 | 1.8048 USDT | 90,855.7400 | 1.8115 USDT | 1.7568 USDT | 1.8691 USDT | 1.7657 USDT |
2025-01-15 | 1.7133 USDT | 135,732.0500 | 1.7497 USDT | 1.5876 USDT | 1.7984 USDT | 1.7927 USDT |
2025-01-14 | 1.7636 USDT | 72,903.2500 | 1.7173 USDT | 1.7173 USDT | 1.7947 USDT | 1.7716 USDT |
2025-01-13 | 1.6473 USDT | 258,321.8900 | 1.8548 USDT | 1.5167 USDT | 1.8549 USDT | 1.6546 USDT |
2025-01-12 | 1.8669 USDT | 98,265.9000 | 1.9463 USDT | 1.8257 USDT | 1.9549 USDT | 1.8526 USDT |
2025-01-11 | 1.9418 USDT | 81,663.0000 | 1.8759 USDT | 1.8728 USDT | 1.9900 USDT | 1.9444 USDT |
2025-01-10 | 1.8586 USDT | 229,719.2500 | 1.9039 USDT | 1.7999 USDT | 1.9568 USDT | 1.8909 USDT |
2025-01-09 | 1.9670 USDT | 79,041.3700 | 2.0130 USDT | 1.9059 USDT | 2.0258 USDT | 1.9259 USDT |
2025-01-08 | 2.0664 USDT | 164,435.7900 | 2.2016 USDT | 1.9436 USDT | 2.2332 USDT | 2.0446 USDT |
2025-01-07 | 2.2250 USDT | 147,137.0900 | 2.2755 USDT | 2.1698 USDT | 2.2918 USDT | 2.1832 USDT |
2025-01-06 | 2.2551 USDT | 89,899.2300 | 2.1591 USDT | 2.1443 USDT | 2.3154 USDT | 2.2710 USDT |
2025-01-05 | 2.1585 USDT | 69,178.3500 | 2.1567 USDT | 2.1101 USDT | 2.2030 USDT | 2.1639 USDT |
2025-01-04 | 2.1374 USDT | 66,048.6300 | 2.1635 USDT | 2.0786 USDT | 2.1947 USDT | 2.1633 USDT |
2025-01-03 | 2.0875 USDT | 92,767.1300 | 2.2076 USDT | 1.9736 USDT | 2.2379 USDT | 2.1183 USDT |
2025-01-02 | 2.1856 USDT | 107,033.0700 | 2.2634 USDT | 2.1000 USDT | 2.2634 USDT | 2.1986 USDT |
2025-01-01 | 2.2445 USDT | 99,459.7800 | 2.2784 USDT | 2.1867 USDT | 2.3320 USDT | 2.2328 USDT |
2024-12-31 | 2.2965 USDT | 216,957.4900 | 2.3466 USDT | 2.1941 USDT | 2.4053 USDT | 2.2848 USDT |
2024-12-30 | 2.3619 USDT | 344,881.5800 | 2.2470 USDT | 2.1711 USDT | 2.5000 USDT | 2.3731 USDT |
2024-12-29 | 2.1808 USDT | 144,471.3000 | 2.1051 USDT | 2.0867 USDT | 2.2782 USDT | 2.1789 USDT |
2024-12-28 | 1.9722 USDT | 469,283.8800 | 1.8360 USDT | 1.7386 USDT | 2.2122 USDT | 2.0370 USDT |
2024-12-27 | 1.8726 USDT | 317,477.8400 | 2.0015 USDT | 1.7757 USDT | 2.0015 USDT | 1.8322 USDT |
2024-12-26 | 2.0237 USDT | 242,038.7300 | 1.9508 USDT | 1.9109 USDT | 2.1670 USDT | 1.9978 USDT |
2024-12-25 | 1.9829 USDT | 156,474.8100 | 2.1465 USDT | 1.8954 USDT | 2.1622 USDT | 1.9514 USDT |
2024-12-24 | 2.0362 USDT | 115,437.2000 | 1.9498 USDT | 1.9311 USDT | 2.2003 USDT | 2.1239 USDT |
12