Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: LMWR-USDT
Date Price Volume Open Low High Close
2024-06-08 0.3918 USDT 677,175.1756 0.4469 USDT 0.3526 USDT 0.4469 USDT 0.3964 USDT
2024-06-07 0.4578 USDT 351,390.8767 0.4594 USDT 0.4240 USDT 0.4703 USDT 0.4440 USDT
2024-06-06 0.4726 USDT 1,305,644.5478 0.4733 USDT 0.4335 USDT 0.4903 USDT 0.4579 USDT
2024-06-05 0.4751 USDT 309,561.1723 0.4787 USDT 0.4615 USDT 0.4803 USDT 0.4766 USDT
2024-06-04 0.4739 USDT 715,094.9902 0.4772 USDT 0.4567 USDT 0.4888 USDT 0.4784 USDT
2024-06-03 0.4667 USDT 606,081.2258 0.4436 USDT 0.4369 USDT 0.4955 USDT 0.4688 USDT
2024-06-02 0.5204 USDT 307,470.4614 0.5192 USDT 0.4884 USDT 0.5302 USDT 0.4935 USDT
2024-06-01 0.5345 USDT 596,995.5092 0.5368 USDT 0.5223 USDT 0.5401 USDT 0.5267 USDT
2024-05-31 0.5363 USDT 206,109.6202 0.5223 USDT 0.5170 USDT 0.5530 USDT 0.5361 USDT
2024-05-30 0.5424 USDT 219,185.4638 0.5649 USDT 0.5151 USDT 0.5750 USDT 0.5216 USDT
2024-05-29 0.5703 USDT 350,776.1131 0.6034 USDT 0.5303 USDT 0.6128 USDT 0.5631 USDT
2024-05-28 0.5924 USDT 247,092.1652 0.6137 USDT 0.5668 USDT 0.6250 USDT 0.5918 USDT
2024-05-27 0.6166 USDT 295,858.0926 0.6412 USDT 0.5872 USDT 0.6552 USDT 0.6161 USDT
2024-05-26 0.6750 USDT 80,933.2275 0.6766 USDT 0.6637 USDT 0.6861 USDT 0.6654 USDT
2024-05-25 0.6568 USDT 266,990.8835 0.6559 USDT 0.6314 USDT 0.6824 USDT 0.6791 USDT
2024-05-24 0.6956 USDT 179,313.0133 0.6981 USDT 0.6814 USDT 0.7050 USDT 0.6823 USDT
2024-05-23 0.7288 USDT 136,896.0996 0.7502 USDT 0.6888 USDT 0.7569 USDT 0.6891 USDT
2024-05-22 0.7601 USDT 124,821.9150 0.7816 USDT 0.7320 USDT 0.7828 USDT 0.7509 USDT
2024-05-21 0.7796 USDT 170,509.7220 0.7950 USDT 0.7575 USDT 0.8004 USDT 0.7806 USDT
2024-05-20 0.7780 USDT 109,547.5964 0.7554 USDT 0.7491 USDT 0.8008 USDT 0.7915 USDT
2024-05-19 0.7606 USDT 68,929.7249 0.7587 USDT 0.7531 USDT 0.7666 USDT 0.7567 USDT
2024-05-18 0.7688 USDT 83,709.6741 0.7649 USDT 0.7503 USDT 0.7830 USDT 0.7556 USDT
2024-05-17 0.7662 USDT 165,706.1430 0.7467 USDT 0.7447 USDT 0.7826 USDT 0.7654 USDT
2024-05-16 0.7614 USDT 112,243.3910 0.7577 USDT 0.7468 USDT 0.7772 USDT 0.7486 USDT
2024-05-15 0.7293 USDT 181,603.5285 0.7328 USDT 0.7100 USDT 0.7606 USDT 0.7577 USDT
2024-05-14 0.7498 USDT 97,367.3964 0.7730 USDT 0.7276 USDT 0.7744 USDT 0.7298 USDT
2024-05-13 0.7554 USDT 188,696.0122 0.7487 USDT 0.7314 USDT 0.7832 USDT 0.7686 USDT
2024-05-12 0.7686 USDT 191,087.2927 0.8473 USDT 0.7090 USDT 0.8547 USDT 0.7526 USDT
2024-05-11 0.8552 USDT 35,755.2719 0.8502 USDT 0.8453 USDT 0.8730 USDT 0.8575 USDT
2024-05-10 0.8883 USDT 195,660.4195 0.9246 USDT 0.8380 USDT 0.9301 USDT 0.8480 USDT
2024-05-09 0.9277 USDT 68,739.4674 0.9138 USDT 0.9090 USDT 0.9450 USDT 0.9254 USDT
2024-05-08 0.9667 USDT 55,038.9175 0.9767 USDT 0.9371 USDT 0.9835 USDT 0.9378 USDT
2024-05-07 0.9854 USDT 75,769.6764 0.9637 USDT 0.9598 USDT 1.0158 USDT 0.9784 USDT
2024-05-06 0.9971 USDT 160,421.6170 0.9821 USDT 0.9694 USDT 1.0599 USDT 0.9824 USDT
2024-05-05 0.9994 USDT 141,958.6524 0.9774 USDT 0.9493 USDT 1.0765 USDT 1.0244 USDT
2024-05-04 0.9753 USDT 226,641.8989 0.9856 USDT 0.9541 USDT 1.0311 USDT 0.9968 USDT
2024-05-03 1.0103 USDT 181,945.3771 0.9519 USDT 0.9511 USDT 1.1121 USDT 0.9705 USDT
2024-05-02 0.9558 USDT 154,777.9402 0.9835 USDT 0.9378 USDT 0.9855 USDT 0.9405 USDT
2024-05-01 0.9788 USDT 237,100.7041 1.0440 USDT 0.9371 USDT 1.0445 USDT 0.9834 USDT
2024-04-30 1.0604 USDT 174,413.5030 1.1147 USDT 1.0066 USDT 1.1548 USDT 1.0112 USDT
2024-04-29 1.1155 USDT 142,549.3999 1.1582 USDT 1.0660 USDT 1.1768 USDT 1.0678 USDT
2024-04-28 1.1952 USDT 182,277.5336 1.1329 USDT 1.1087 USDT 1.2850 USDT 1.1792 USDT
2024-04-27 1.0802 USDT 60,573.0579 1.0966 USDT 1.0647 USDT 1.1051 USDT 1.1026 USDT
2024-04-26 1.1263 USDT 124,871.5450 1.1735 USDT 1.0740 USDT 1.1863 USDT 1.0902 USDT
2024-04-25 1.1635 USDT 200,341.3407 1.1912 USDT 1.1169 USDT 1.2060 USDT 1.1735 USDT
2024-04-24 1.2434 USDT 250,898.9148 1.2951 USDT 1.1523 USDT 1.3180 USDT 1.2140 USDT
2024-04-23 1.3071 USDT 208,735.8726 1.3458 USDT 1.2560 USDT 1.3752 USDT 1.2791 USDT
2024-04-22 1.3681 USDT 242,999.8019 1.3237 USDT 1.2820 USDT 1.4539 USDT 1.3628 USDT
2024-04-21 1.3724 USDT 419,683.5700 1.2927 USDT 1.2649 USDT 1.5000 USDT 1.2760 USDT
2024-04-20 1.2285 USDT 414,735.1946 1.1087 USDT 1.0501 USDT 1.3500 USDT 1.3000 USDT