Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: MGT-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0049 USDT | 3,930,712.3000 | 0.0049 USDT | 0.0049 USDT | 0.0051 USDT | 0.0050 USDT |
2025-02-10 | 0.0050 USDT | 5,392,279.8000 | 0.0052 USDT | 0.0049 USDT | 0.0052 USDT | 0.0050 USDT |
2025-02-09 | 0.0052 USDT | 1,946,349.6000 | 0.0053 USDT | 0.0052 USDT | 0.0054 USDT | 0.0052 USDT |
2025-02-08 | 0.0053 USDT | 1,565,578.6000 | 0.0055 USDT | 0.0052 USDT | 0.0055 USDT | 0.0053 USDT |
2025-02-07 | 0.0057 USDT | 6,574,803.9000 | 0.0061 USDT | 0.0054 USDT | 0.0061 USDT | 0.0056 USDT |
2025-02-06 | 0.0060 USDT | 6,247,851.5000 | 0.0050 USDT | 0.0049 USDT | 0.0068 USDT | 0.0062 USDT |
2025-02-05 | 0.0050 USDT | 578,229.7000 | 0.0050 USDT | 0.0047 USDT | 0.0052 USDT | 0.0050 USDT |
2025-02-04 | 0.0053 USDT | 1,139,327.3000 | 0.0053 USDT | 0.0048 USDT | 0.0057 USDT | 0.0049 USDT |
2025-02-03 | 0.0052 USDT | 1,251,104.8000 | 0.0059 USDT | 0.0047 USDT | 0.0059 USDT | 0.0054 USDT |
2025-02-02 | 0.0066 USDT | 1,146,342.9000 | 0.0071 USDT | 0.0061 USDT | 0.0071 USDT | 0.0063 USDT |
2025-02-01 | 0.0071 USDT | 304,579.7000 | 0.0072 USDT | 0.0070 USDT | 0.0072 USDT | 0.0071 USDT |
2025-01-31 | 0.0072 USDT | 1,070,060.9000 | 0.0074 USDT | 0.0070 USDT | 0.0074 USDT | 0.0072 USDT |
2025-01-30 | 0.0074 USDT | 734,838.9000 | 0.0073 USDT | 0.0072 USDT | 0.0077 USDT | 0.0076 USDT |
2025-01-29 | 0.0078 USDT | 1,358,646.9000 | 0.0082 USDT | 0.0072 USDT | 0.0085 USDT | 0.0073 USDT |
2025-01-28 | 0.0084 USDT | 1,309,848.2000 | 0.0087 USDT | 0.0081 USDT | 0.0088 USDT | 0.0083 USDT |
2025-01-27 | 0.0111 USDT | 4,973,399.3000 | 0.0129 USDT | 0.0085 USDT | 0.0137 USDT | 0.0087 USDT |
2025-01-26 | 0.0107 USDT | 7,244,659.9000 | 0.0083 USDT | 0.0079 USDT | 0.0136 USDT | 0.0120 USDT |
2025-01-25 | 0.0083 USDT | 200,243.9000 | 0.0083 USDT | 0.0082 USDT | 0.0083 USDT | 0.0083 USDT |
2025-01-24 | 0.0085 USDT | 572,151.9000 | 0.0092 USDT | 0.0083 USDT | 0.0092 USDT | 0.0083 USDT |
2025-01-23 | 0.0098 USDT | 2,250,918.5000 | 0.0091 USDT | 0.0090 USDT | 0.0109 USDT | 0.0093 USDT |
2025-01-22 | 0.0099 USDT | 5,278,568.7000 | 0.0092 USDT | 0.0079 USDT | 0.0132 USDT | 0.0091 USDT |
2025-01-21 | 0.0092 USDT | 392,842.8000 | 0.0091 USDT | 0.0091 USDT | 0.0094 USDT | 0.0092 USDT |
2025-01-20 | 0.0094 USDT | 1,036,162.8000 | 0.0097 USDT | 0.0083 USDT | 0.0120 USDT | 0.0089 USDT |
2025-01-19 | 0.0103 USDT | 280,874.3000 | 0.0108 USDT | 0.0099 USDT | 0.0108 USDT | 0.0099 USDT |
2025-01-18 | 0.0115 USDT | 309,775.0000 | 0.0120 USDT | 0.0108 USDT | 0.0120 USDT | 0.0108 USDT |
2025-01-17 | 0.0122 USDT | 963,550.2000 | 0.0121 USDT | 0.0119 USDT | 0.0124 USDT | 0.0120 USDT |
2025-01-16 | 0.0123 USDT | 197,259.6000 | 0.0123 USDT | 0.0122 USDT | 0.0124 USDT | 0.0123 USDT |
2025-01-15 | 0.0132 USDT | 617,382.3000 | 0.0139 USDT | 0.0123 USDT | 0.0139 USDT | 0.0123 USDT |
2025-01-14 | 0.0109 USDT | 1,098,968.1000 | 0.0108 USDT | 0.0106 USDT | 0.0112 USDT | 0.0111 USDT |
2025-01-13 | 0.0109 USDT | 279,388.2000 | 0.0109 USDT | 0.0108 USDT | 0.0109 USDT | 0.0109 USDT |
2025-01-12 | 0.0112 USDT | 816,844.2000 | 0.0108 USDT | 0.0108 USDT | 0.0119 USDT | 0.0109 USDT |
2025-01-11 | 0.0107 USDT | 333,891.4000 | 0.0106 USDT | 0.0106 USDT | 0.0108 USDT | 0.0108 USDT |
2025-01-10 | 0.0105 USDT | 411,972.6000 | 0.0105 USDT | 0.0105 USDT | 0.0106 USDT | 0.0105 USDT |
2025-01-09 | 0.0113 USDT | 958,826.7000 | 0.0117 USDT | 0.0105 USDT | 0.0117 USDT | 0.0105 USDT |
2025-01-08 | 0.0141 USDT | 1,440,137.8000 | 0.0138 USDT | 0.0116 USDT | 0.0158 USDT | 0.0117 USDT |
2025-01-07 | 0.0134 USDT | 3,041,461.6000 | 0.0118 USDT | 0.0117 USDT | 0.0146 USDT | 0.0137 USDT |
2025-01-06 | 0.0118 USDT | 297,451.3000 | 0.0121 USDT | 0.0117 USDT | 0.0121 USDT | 0.0117 USDT |
2025-01-05 | 0.0127 USDT | 794,147.9000 | 0.0129 USDT | 0.0123 USDT | 0.0130 USDT | 0.0123 USDT |
2025-01-04 | 0.0133 USDT | 741,707.6000 | 0.0137 USDT | 0.0128 USDT | 0.0137 USDT | 0.0129 USDT |
2025-01-03 | 0.0136 USDT | 734,166.3000 | 0.0129 USDT | 0.0129 USDT | 0.0142 USDT | 0.0138 USDT |
2025-01-02 | 0.0127 USDT | 1,522,579.7000 | 0.0118 USDT | 0.0118 USDT | 0.0129 USDT | 0.0129 USDT |
2025-01-01 | 0.0119 USDT | 628,856.0000 | 0.0120 USDT | 0.0116 USDT | 0.0120 USDT | 0.0116 USDT |
2024-12-31 | 0.0125 USDT | 1,499,819.0000 | 0.0137 USDT | 0.0117 USDT | 0.0137 USDT | 0.0121 USDT |
2024-12-30 | 0.0144 USDT | 2,058,215.8000 | 0.0152 USDT | 0.0137 USDT | 0.0152 USDT | 0.0138 USDT |
2024-12-29 | 0.0165 USDT | 510,212.3000 | 0.0168 USDT | 0.0156 USDT | 0.0168 USDT | 0.0156 USDT |
2024-12-28 | 0.0174 USDT | 790,530.7000 | 0.0184 USDT | 0.0169 USDT | 0.0184 USDT | 0.0169 USDT |
2024-12-27 | 0.0187 USDT | 354,996.4000 | 0.0188 USDT | 0.0184 USDT | 0.0190 USDT | 0.0185 USDT |
2024-12-26 | 0.0189 USDT | 1,329,200.0000 | 0.0183 USDT | 0.0183 USDT | 0.0195 USDT | 0.0191 USDT |
2024-12-25 | 0.0194 USDT | 1,151,509.8000 | 0.0202 USDT | 0.0183 USDT | 0.0203 USDT | 0.0183 USDT |
2024-12-24 | 0.0192 USDT | 978,326.3000 | 0.0183 USDT | 0.0183 USDT | 0.0203 USDT | 0.0202 USDT |
12