Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: LL-USDT
Date Price Volume Open Low High Close
2024-12-24 0.0454 USDT 587,637.5000 0.0453 USDT 0.0442 USDT 0.0468 USDT 0.0459 USDT
2024-12-23 0.0451 USDT 200,212.6000 0.0453 USDT 0.0448 USDT 0.0456 USDT 0.0451 USDT
2024-12-22 0.0474 USDT 1,867,913.2000 0.0466 USDT 0.0450 USDT 0.0514 USDT 0.0455 USDT
2024-12-21 0.0464 USDT 781,997.4000 0.0462 USDT 0.0453 USDT 0.0478 USDT 0.0462 USDT
2024-12-20 0.0447 USDT 1,369,497.2000 0.0471 USDT 0.0427 USDT 0.0477 USDT 0.0451 USDT
2024-12-19 0.0474 USDT 4,105,285.8000 0.0449 USDT 0.0435 USDT 0.0526 USDT 0.0470 USDT
2024-12-18 0.0472 USDT 1,706,381.1000 0.0468 USDT 0.0460 USDT 0.0500 USDT 0.0464 USDT
2024-12-17 0.0494 USDT 1,750,256.6000 0.0500 USDT 0.0470 USDT 0.0529 USDT 0.0498 USDT
2024-12-16 0.0496 USDT 542,181.5000 0.0490 USDT 0.0484 USDT 0.0515 USDT 0.0490 USDT
2024-12-15 0.0492 USDT 821,702.6000 0.0483 USDT 0.0474 USDT 0.0518 USDT 0.0514 USDT
2024-12-14 0.0484 USDT 381,243.8000 0.0488 USDT 0.0476 USDT 0.0493 USDT 0.0488 USDT
2024-12-13 0.0502 USDT 1,452,553.2000 0.0505 USDT 0.0485 USDT 0.0521 USDT 0.0487 USDT
2024-12-12 0.0512 USDT 1,972,611.8000 0.0502 USDT 0.0486 USDT 0.0590 USDT 0.0507 USDT
2024-12-11 0.0505 USDT 2,852,768.0000 0.0508 USDT 0.0486 USDT 0.0519 USDT 0.0506 USDT
2024-12-10 0.0515 USDT 5,301,181.7000 0.0531 USDT 0.0459 USDT 0.0864 USDT 0.0499 USDT
2024-12-09 0.0525 USDT 1,342,379.5000 0.0550 USDT 0.0505 USDT 0.0552 USDT 0.0514 USDT
2024-12-08 0.0559 USDT 1,579,524.4000 0.0537 USDT 0.0534 USDT 0.0584 USDT 0.0569 USDT
2024-12-07 0.0603 USDT 3,431,386.6000 0.0599 USDT 0.0565 USDT 0.0658 USDT 0.0573 USDT
2024-12-06 0.0570 USDT 3,209,980.5000 0.0530 USDT 0.0523 USDT 0.0622 USDT 0.0599 USDT
2024-12-05 0.0515 USDT 1,648,562.0000 0.0491 USDT 0.0488 USDT 0.0555 USDT 0.0505 USDT
2024-12-04 0.0501 USDT 2,918,576.1000 0.0472 USDT 0.0472 USDT 0.0549 USDT 0.0490 USDT
2024-12-03 0.0461 USDT 3,335,955.3000 0.0448 USDT 0.0443 USDT 0.0493 USDT 0.0471 USDT
2024-12-02 0.0494 USDT 6,127,414.5000 0.0469 USDT 0.0440 USDT 0.0570 USDT 0.0448 USDT
2024-12-01 0.0465 USDT 3,799,489.4000 0.0422 USDT 0.0410 USDT 0.0549 USDT 0.0508 USDT
2024-11-30 0.0429 USDT 1,372,636.7000 0.0445 USDT 0.0408 USDT 0.0451 USDT 0.0427 USDT
2024-11-29 0.0488 USDT 1,445,775.7000 0.0482 USDT 0.0474 USDT 0.0513 USDT 0.0478 USDT
2024-11-28 0.0509 USDT 1,389,000.5000 0.0509 USDT 0.0499 USDT 0.0526 USDT 0.0502 USDT
2024-11-27 0.0536 USDT 3,863,937.1000 0.0560 USDT 0.0509 USDT 0.0583 USDT 0.0512 USDT
2024-11-26 0.0597 USDT 6,423,445.8000 0.0643 USDT 0.0512 USDT 0.0689 USDT 0.0592 USDT
2024-11-25 0.0713 USDT 19,201,866.7000 0.0549 USDT 0.0528 USDT 0.0926 USDT 0.0673 USDT
2024-11-24 0.0562 USDT 10,515,251.8000 0.0533 USDT 0.0461 USDT 0.0702 USDT 0.0529 USDT
2024-11-23 0.0828 USDT 35,658,646.0500 0.0529 USDT 0.0479 USDT 0.1196 USDT 0.0556 USDT
2024-11-22 0.0455 USDT 30,048,854.0000 0.0224 USDT 0.0219 USDT 0.0659 USDT 0.0551 USDT
2024-11-21 0.0222 USDT 3,624,816.2000 0.0199 USDT 0.0199 USDT 0.0245 USDT 0.0225 USDT
2024-11-20 0.0200 USDT 31,409,005.4000 0.0214 USDT 0.0196 USDT 0.0217 USDT 0.0197 USDT
2024-11-19 0.0215 USDT 18,863,429.5000 0.0215 USDT 0.0210 USDT 0.0217 USDT 0.0211 USDT
2024-11-18 0.0212 USDT 28,704,175.2000 0.0215 USDT 0.0208 USDT 0.0218 USDT 0.0213 USDT
2024-11-17 0.0213 USDT 33,512,402.2000 0.0218 USDT 0.0211 USDT 0.0218 USDT 0.0213 USDT
2024-11-16 0.0216 USDT 15,347,032.8000 0.0216 USDT 0.0214 USDT 0.0219 USDT 0.0218 USDT
2024-11-15 0.0219 USDT 95,684,787.1000 0.0218 USDT 0.0212 USDT 0.0221 USDT 0.0215 USDT
2024-11-14 0.0226 USDT 671,545.4000 0.0234 USDT 0.0218 USDT 0.0236 USDT 0.0219 USDT
2024-11-13 0.0239 USDT 396,216.5000 0.0239 USDT 0.0234 USDT 0.0242 USDT 0.0241 USDT
2024-11-12 0.0250 USDT 929,828.9000 0.0251 USDT 0.0240 USDT 0.0257 USDT 0.0240 USDT
2024-11-11 0.0240 USDT 2,787,738.3000 0.0225 USDT 0.0225 USDT 0.0255 USDT 0.0254 USDT
2024-11-10 0.0224 USDT 48,859,554.8000 0.0213 USDT 0.0213 USDT 0.0229 USDT 0.0226 USDT
2024-11-09 0.0209 USDT 359,724.1000 0.0207 USDT 0.0206 USDT 0.0211 USDT 0.0211 USDT
2024-11-08 0.0206 USDT 44,702,656.7000 0.0203 USDT 0.0201 USDT 0.0208 USDT 0.0207 USDT
2024-11-07 0.0191 USDT 292,089.7000 0.0187 USDT 0.0187 USDT 0.0192 USDT 0.0191 USDT
2024-11-06 0.0182 USDT 415,926.7000 0.0179 USDT 0.0178 USDT 0.0186 USDT 0.0185 USDT
2024-11-05 0.0178 USDT 1,077,767.8000 0.0171 USDT 0.0171 USDT 0.0192 USDT 0.0179 USDT