Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: INSP-USDT
Date Price Volume Open Low High Close
2024-11-04 0.0368 USDT 1,845,137.6235 0.0378 USDT 0.0335 USDT 0.0416 USDT 0.0341 USDT
2024-11-03 0.0381 USDT 1,812,663.1183 0.0411 USDT 0.0359 USDT 0.0420 USDT 0.0382 USDT
2024-11-02 0.0426 USDT 785,276.8942 0.0435 USDT 0.0405 USDT 0.0450 USDT 0.0413 USDT
2024-11-01 0.0452 USDT 1,464,965.0735 0.0446 USDT 0.0433 USDT 0.0479 USDT 0.0450 USDT
2024-10-31 0.0449 USDT 4,516,420.9831 0.0433 USDT 0.0394 USDT 0.0524 USDT 0.0435 USDT
2024-10-30 0.0423 USDT 2,786,922.9862 0.0398 USDT 0.0386 USDT 0.0450 USDT 0.0429 USDT
2024-10-29 0.0380 USDT 6,618,775.8228 0.0402 USDT 0.0359 USDT 0.0411 USDT 0.0391 USDT
2024-10-28 0.0391 USDT 1,088,524.6809 0.0393 USDT 0.0372 USDT 0.0405 USDT 0.0398 USDT
2024-10-27 0.0393 USDT 2,444,424.7474 0.0399 USDT 0.0347 USDT 0.0425 USDT 0.0399 USDT
2024-10-26 0.0379 USDT 2,450,511.0890 0.0364 USDT 0.0344 USDT 0.0411 USDT 0.0399 USDT
2024-10-25 0.0400 USDT 3,838,942.8518 0.0396 USDT 0.0390 USDT 0.0425 USDT 0.0396 USDT
2024-10-24 0.0395 USDT 9,027,000.2895 0.0309 USDT 0.0297 USDT 0.0479 USDT 0.0398 USDT
2024-10-23 0.0336 USDT 3,126,973.7216 0.0350 USDT 0.0306 USDT 0.0367 USDT 0.0322 USDT
2024-10-22 0.0372 USDT 5,428,569.4733 0.0401 USDT 0.0340 USDT 0.0421 USDT 0.0369 USDT
2024-10-21 0.0420 USDT 12,143,126.0322 0.0454 USDT 0.0363 USDT 0.0490 USDT 0.0422 USDT
2024-10-20 0.0368 USDT 6,151,698.9536 0.0312 USDT 0.0311 USDT 0.0417 USDT 0.0417 USDT
2024-10-19 0.0321 USDT 8,371,996.4795 0.0303 USDT 0.0283 USDT 0.0360 USDT 0.0311 USDT
2024-10-18 0.0267 USDT 3,398,445.7737 0.0282 USDT 0.0250 USDT 0.0290 USDT 0.0286 USDT
2024-10-17 0.0267 USDT 6,030,232.7460 0.0249 USDT 0.0241 USDT 0.0320 USDT 0.0272 USDT
2024-10-16 0.0244 USDT 7,463,222.5953 0.0291 USDT 0.0221 USDT 0.0291 USDT 0.0249 USDT
2024-10-15 0.0246 USDT 14,101,391.1982 0.0214 USDT 0.0206 USDT 0.0284 USDT 0.0254 USDT
2024-10-14 0.0192 USDT 3,479,107.0804 0.0183 USDT 0.0181 USDT 0.0206 USDT 0.0191 USDT
2024-10-13 0.0181 USDT 2,904,623.1475 0.0180 USDT 0.0171 USDT 0.0197 USDT 0.0184 USDT
2024-10-12 0.0174 USDT 10,178,246.0135 0.0173 USDT 0.0157 USDT 0.0197 USDT 0.0181 USDT
2024-10-11 0.0168 USDT 1,637,569.0070 0.0167 USDT 0.0162 USDT 0.0177 USDT 0.0172 USDT
2024-10-10 0.0167 USDT 1,914,570.6094 0.0169 USDT 0.0162 USDT 0.0183 USDT 0.0164 USDT
2024-10-09 0.0177 USDT 1,177,260.5245 0.0176 USDT 0.0173 USDT 0.0183 USDT 0.0173 USDT
2024-10-08 0.0181 USDT 2,661,756.9951 0.0179 USDT 0.0173 USDT 0.0190 USDT 0.0178 USDT
2024-10-07 0.0183 USDT 2,220,588.1249 0.0176 USDT 0.0176 USDT 0.0198 USDT 0.0177 USDT
2024-10-06 0.0178 USDT 2,430,688.5661 0.0170 USDT 0.0168 USDT 0.0193 USDT 0.0176 USDT
2024-10-05 0.0172 USDT 870,361.3678 0.0172 USDT 0.0169 USDT 0.0175 USDT 0.0170 USDT
2024-10-04 0.0173 USDT 1,792,190.4703 0.0165 USDT 0.0163 USDT 0.0178 USDT 0.0174 USDT
2024-10-03 0.0169 USDT 2,208,322.0933 0.0170 USDT 0.0160 USDT 0.0180 USDT 0.0164 USDT
2024-10-02 0.0189 USDT 4,736,813.8011 0.0171 USDT 0.0169 USDT 0.0209 USDT 0.0180 USDT
2024-10-01 0.0178 USDT 3,154,287.1954 0.0191 USDT 0.0165 USDT 0.0191 USDT 0.0170 USDT
2024-09-30 0.0191 USDT 3,243,639.8329 0.0187 USDT 0.0179 USDT 0.0213 USDT 0.0196 USDT
2024-09-29 0.0188 USDT 2,550,765.8585 0.0192 USDT 0.0182 USDT 0.0195 USDT 0.0187 USDT
2024-09-28 0.0194 USDT 2,443,132.0809 0.0198 USDT 0.0188 USDT 0.0199 USDT 0.0192 USDT
2024-09-27 0.0197 USDT 3,947,889.8416 0.0196 USDT 0.0189 USDT 0.0207 USDT 0.0196 USDT
2024-09-26 0.0193 USDT 3,544,311.3804 0.0200 USDT 0.0178 USDT 0.0206 USDT 0.0194 USDT
2024-09-25 0.0206 USDT 2,121,838.0690 0.0206 USDT 0.0200 USDT 0.0211 USDT 0.0200 USDT
2024-09-24 0.0203 USDT 2,134,056.6606 0.0204 USDT 0.0197 USDT 0.0209 USDT 0.0209 USDT
2024-09-23 0.0207 USDT 3,093,673.6734 0.0205 USDT 0.0200 USDT 0.0214 USDT 0.0203 USDT
2024-09-22 0.0202 USDT 2,997,650.5308 0.0198 USDT 0.0192 USDT 0.0210 USDT 0.0207 USDT
2024-09-21 0.0205 USDT 3,213,712.0200 0.0206 USDT 0.0195 USDT 0.0218 USDT 0.0202 USDT
2024-09-20 0.0210 USDT 3,755,278.6789 0.0213 USDT 0.0197 USDT 0.0220 USDT 0.0202 USDT
2024-09-19 0.0215 USDT 4,153,844.1614 0.0209 USDT 0.0199 USDT 0.0228 USDT 0.0213 USDT
2024-09-18 0.0209 USDT 4,004,079.0356 0.0201 USDT 0.0195 USDT 0.0218 USDT 0.0210 USDT
2024-09-17 0.0231 USDT 19,735,743.0584 0.0194 USDT 0.0193 USDT 0.0299 USDT 0.0201 USDT
2024-09-16 0.0195 USDT 6,183,735.3029 0.0209 USDT 0.0175 USDT 0.0220 USDT 0.0194 USDT