Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: MAK-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.0640 USDT | 548.7000 | 0.0640 USDT | 0.0638 USDT | 0.0640 USDT | 0.0638 USDT |
| 2024-11-22 | 0.0707 USDT | 177,573.1000 | 0.0717 USDT | 0.0659 USDT | 0.0760 USDT | 0.0665 USDT |
| 2024-11-21 | 0.0713 USDT | 236,338.8000 | 0.0633 USDT | 0.0633 USDT | 0.0785 USDT | 0.0717 USDT |
| 2024-11-20 | 0.0655 USDT | 581,637.4000 | 0.0676 USDT | 0.0622 USDT | 0.0676 USDT | 0.0644 USDT |
| 2024-11-19 | 0.0702 USDT | 239,388.6000 | 0.0791 USDT | 0.0662 USDT | 0.0791 USDT | 0.0676 USDT |
| 2024-11-18 | 0.0800 USDT | 193,768.4000 | 0.0798 USDT | 0.0787 USDT | 0.0806 USDT | 0.0791 USDT |
| 2024-11-17 | 0.0794 USDT | 68,922.2000 | 0.0770 USDT | 0.0762 USDT | 0.0818 USDT | 0.0798 USDT |
| 2024-11-16 | 0.0753 USDT | 150,126.0000 | 0.0739 USDT | 0.0739 USDT | 0.0770 USDT | 0.0770 USDT |
| 2024-11-15 | 0.0730 USDT | 99,426.4000 | 0.0711 USDT | 0.0704 USDT | 0.0758 USDT | 0.0723 USDT |
| 2024-11-14 | 0.0698 USDT | 457,870.8000 | 0.0660 USDT | 0.0656 USDT | 0.0746 USDT | 0.0711 USDT |
| 2024-11-13 | 0.0614 USDT | 830,629.3000 | 0.0636 USDT | 0.0592 USDT | 0.0701 USDT | 0.0686 USDT |
| 2024-11-12 | 0.0671 USDT | 342,592.8000 | 0.0695 USDT | 0.0643 USDT | 0.0719 USDT | 0.0650 USDT |
| 2024-11-11 | 0.0676 USDT | 705,870.4000 | 0.0564 USDT | 0.0564 USDT | 0.0737 USDT | 0.0710 USDT |
| 2024-11-10 | 0.0533 USDT | 485,658.4000 | 0.0510 USDT | 0.0509 USDT | 0.0560 USDT | 0.0557 USDT |
| 2024-11-09 | 0.0506 USDT | 120,167.0000 | 0.0512 USDT | 0.0502 USDT | 0.0513 USDT | 0.0509 USDT |
| 2024-11-08 | 0.0513 USDT | 167,846.3000 | 0.0519 USDT | 0.0506 USDT | 0.0519 USDT | 0.0514 USDT |
| 2024-11-07 | 0.0539 USDT | 274,139.7000 | 0.0525 USDT | 0.0516 USDT | 0.0563 USDT | 0.0562 USDT |
| 2024-11-06 | 0.0494 USDT | 607,659.4000 | 0.0438 USDT | 0.0425 USDT | 0.0541 USDT | 0.0500 USDT |
| 2024-11-05 | 0.0440 USDT | 116,638.3000 | 0.0463 USDT | 0.0426 USDT | 0.0464 USDT | 0.0440 USDT |
| 2024-11-04 | 0.0448 USDT | 255,825.6000 | 0.0431 USDT | 0.0410 USDT | 0.0467 USDT | 0.0464 USDT |
| 2024-11-03 | 0.0464 USDT | 944,917.6000 | 0.0429 USDT | 0.0419 USDT | 0.0500 USDT | 0.0491 USDT |
| 2024-11-02 | 0.0407 USDT | 2,296,324.2000 | 0.0403 USDT | 0.0399 USDT | 0.0416 USDT | 0.0412 USDT |
| 2024-11-01 | 0.0421 USDT | 253,805.0000 | 0.0432 USDT | 0.0395 USDT | 0.0462 USDT | 0.0395 USDT |
| 2024-10-31 | 0.0418 USDT | 166,836.3000 | 0.0402 USDT | 0.0384 USDT | 0.0446 USDT | 0.0430 USDT |
| 2024-10-30 | 0.0400 USDT | 1,236,682.7000 | 0.0393 USDT | 0.0391 USDT | 0.0416 USDT | 0.0408 USDT |
| 2024-10-29 | 0.0405 USDT | 1,728,081.3000 | 0.0367 USDT | 0.0363 USDT | 0.0465 USDT | 0.0393 USDT |
| 2024-10-28 | 0.0381 USDT | 71,045.9000 | 0.0395 USDT | 0.0366 USDT | 0.0395 USDT | 0.0366 USDT |
| 2024-10-27 | 0.0398 USDT | 21,226.8000 | 0.0387 USDT | 0.0387 USDT | 0.0403 USDT | 0.0396 USDT |
| 2024-10-26 | 0.0391 USDT | 118,044.0000 | 0.0390 USDT | 0.0364 USDT | 0.0404 USDT | 0.0389 USDT |
| 2024-10-25 | 0.0377 USDT | 2,490,357.7000 | 0.0342 USDT | 0.0342 USDT | 0.0439 USDT | 0.0391 USDT |
| 2024-10-24 | 0.0342 USDT | 64,099.0000 | 0.0339 USDT | 0.0338 USDT | 0.0345 USDT | 0.0342 USDT |
| 2024-10-23 | 0.0344 USDT | 95,839.7000 | 0.0355 USDT | 0.0337 USDT | 0.0355 USDT | 0.0343 USDT |
| 2024-10-22 | 0.0351 USDT | 613,951.1000 | 0.0342 USDT | 0.0342 USDT | 0.0360 USDT | 0.0355 USDT |
| 2024-10-21 | 0.0349 USDT | 4,910,125.3000 | 0.0357 USDT | 0.0340 USDT | 0.0364 USDT | 0.0341 USDT |
| 2024-10-20 | 0.0359 USDT | 5,294,620.7000 | 0.0361 USDT | 0.0348 USDT | 0.0366 USDT | 0.0357 USDT |
| 2024-10-19 | 0.0353 USDT | 959,627.9000 | 0.0400 USDT | 0.0349 USDT | 0.0402 USDT | 0.0351 USDT |
| 2024-10-18 | 0.0383 USDT | 90,469.8000 | 0.0381 USDT | 0.0377 USDT | 0.0388 USDT | 0.0386 USDT |
| 2024-10-17 | 0.0402 USDT | 3,934,871.0000 | 0.0345 USDT | 0.0331 USDT | 0.0484 USDT | 0.0380 USDT |
| 2024-10-16 | 0.0341 USDT | 2,929,734.7000 | 0.0335 USDT | 0.0329 USDT | 0.0369 USDT | 0.0359 USDT |
| 2024-10-15 | 0.0332 USDT | 563,189.2000 | 0.0332 USDT | 0.0329 USDT | 0.0337 USDT | 0.0333 USDT |
| 2024-10-14 | 0.0335 USDT | 2,897,628.7000 | 0.0336 USDT | 0.0330 USDT | 0.0343 USDT | 0.0331 USDT |
| 2024-10-13 | 0.0335 USDT | 4,321,592.7000 | 0.0335 USDT | 0.0330 USDT | 0.0339 USDT | 0.0336 USDT |
| 2024-10-12 | 0.0336 USDT | 2,513,230.0000 | 0.0335 USDT | 0.0331 USDT | 0.0344 USDT | 0.0336 USDT |
| 2024-10-11 | 0.0344 USDT | 1,808,377.4000 | 0.0345 USDT | 0.0335 USDT | 0.0355 USDT | 0.0340 USDT |
| 2024-10-10 | 0.0348 USDT | 6,376,795.8000 | 0.0364 USDT | 0.0330 USDT | 0.0365 USDT | 0.0340 USDT |
| 2024-10-09 | 0.0335 USDT | 1,383,181.3000 | 0.0337 USDT | 0.0329 USDT | 0.0340 USDT | 0.0338 USDT |
| 2024-10-08 | 0.0340 USDT | 12,798,246.8000 | 0.0347 USDT | 0.0332 USDT | 0.0354 USDT | 0.0339 USDT |
| 2024-10-07 | 0.0364 USDT | 17,922,252.5000 | 0.0384 USDT | 0.0340 USDT | 0.0391 USDT | 0.0347 USDT |
| 2024-10-06 | 0.0388 USDT | 20,105,345.5000 | 0.0396 USDT | 0.0380 USDT | 0.0404 USDT | 0.0382 USDT |
| 2024-10-05 | 0.0393 USDT | 29,583,225.2000 | 0.0400 USDT | 0.0387 USDT | 0.0401 USDT | 0.0395 USDT |
12