Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: NUM-USDT
Date Price Volume Open Low High Close
2022-02-07 0.5761 USDT 2,137,554.0152 0.5380 USDT 0.5024 USDT 0.6351 USDT 0.6351 USDT
2022-02-06 0.5107 USDT 384,418.4449 0.5205 USDT 0.4967 USDT 0.5236 USDT 0.5182 USDT
2022-02-05 0.5295 USDT 1,327,715.6055 0.4797 USDT 0.4722 USDT 0.5790 USDT 0.5367 USDT
2022-02-04 0.4566 USDT 732,764.3468 0.4274 USDT 0.4236 USDT 0.4928 USDT 0.4814 USDT
2022-02-03 0.4347 USDT 440,718.6268 0.4517 USDT 0.4000 USDT 0.4609 USDT 0.4282 USDT
2022-02-02 0.4817 USDT 755,914.3078 0.4907 USDT 0.4433 USDT 0.5119 USDT 0.4547 USDT
2022-02-01 0.5176 USDT 504,063.7024 0.5185 USDT 0.4864 USDT 0.5564 USDT 0.4980 USDT
2022-01-31 0.5210 USDT 1,019,879.1039 0.5296 USDT 0.4749 USDT 0.5717 USDT 0.5288 USDT
2022-01-30 0.5621 USDT 451,428.0327 0.5273 USDT 0.5232 USDT 0.5903 USDT 0.5402 USDT
2022-01-29 0.5307 USDT 338,642.0331 0.5002 USDT 0.4981 USDT 0.5542 USDT 0.5339 USDT
2022-01-28 0.5018 USDT 483,621.9176 0.5183 USDT 0.4808 USDT 0.5242 USDT 0.5080 USDT
2022-01-27 0.4885 USDT 769,072.0491 0.4440 USDT 0.4410 USDT 0.5315 USDT 0.5094 USDT
2022-01-26 0.4283 USDT 891,625.9985 0.4171 USDT 0.3996 USDT 0.4696 USDT 0.4484 USDT
2022-01-25 0.4094 USDT 701,076.5342 0.3977 USDT 0.3841 USDT 0.4260 USDT 0.4161 USDT
2022-01-24 0.4068 USDT 1,245,347.5040 0.4825 USDT 0.3600 USDT 0.4869 USDT 0.4007 USDT
2022-01-23 0.5033 USDT 630,632.0470 0.4944 USDT 0.4842 USDT 0.5213 USDT 0.4948 USDT
2022-01-22 0.5013 USDT 1,104,909.5206 0.5499 USDT 0.4548 USDT 0.5671 USDT 0.4572 USDT
2022-01-21 0.6098 USDT 1,418,659.1764 0.6721 USDT 0.5532 USDT 0.6900 USDT 0.5820 USDT
2022-01-20 0.7314 USDT 987,906.9142 0.7238 USDT 0.7100 USDT 0.7648 USDT 0.7209 USDT
2022-01-19 0.7685 USDT 742,900.1852 0.7749 USDT 0.7201 USDT 0.8148 USDT 0.7202 USDT
2022-01-18 0.7503 USDT 1,041,559.4726 0.7684 USDT 0.7111 USDT 0.8000 USDT 0.7904 USDT
2022-01-17 0.7864 USDT 732,609.7694 0.8150 USDT 0.7633 USDT 0.8177 USDT 0.7756 USDT
2022-01-16 0.8253 USDT 712,721.6695 0.8627 USDT 0.7951 USDT 0.8639 USDT 0.8198 USDT
2022-01-15 0.8700 USDT 478,023.6188 0.8766 USDT 0.8511 USDT 0.8938 USDT 0.8778 USDT
2022-01-14 0.8764 USDT 671,261.9686 0.8974 USDT 0.8422 USDT 0.9366 USDT 0.8641 USDT
2022-01-13 0.8828 USDT 1,648,339.5919 0.8379 USDT 0.8053 USDT 0.9553 USDT 0.9024 USDT
2022-01-12 0.8496 USDT 691,193.0534 0.8474 USDT 0.8301 USDT 0.8640 USDT 0.8607 USDT
2022-01-11 0.8209 USDT 786,707.9612 0.7805 USDT 0.7754 USDT 0.8700 USDT 0.8493 USDT
2022-01-10 0.7793 USDT 771,667.9241 0.7954 USDT 0.7600 USDT 0.8196 USDT 0.7628 USDT
2022-01-09 0.7955 USDT 558,682.5917 0.8208 USDT 0.7630 USDT 0.8310 USDT 0.8153 USDT
2022-01-08 0.8399 USDT 824,347.1394 0.8500 USDT 0.7761 USDT 0.9000 USDT 0.8188 USDT
2022-01-07 0.9040 USDT 749,373.6437 0.9312 USDT 0.8713 USDT 0.9488 USDT 0.8753 USDT
2022-01-06 0.9257 USDT 777,471.7698 0.9908 USDT 0.8710 USDT 0.9908 USDT 0.9406 USDT
2022-01-05 1.0315 USDT 1,264,542.1190 1.0563 USDT 0.9317 USDT 1.0951 USDT 0.9962 USDT
2022-01-04 1.0692 USDT 1,104,657.3254 1.0795 USDT 1.0060 USDT 1.1187 USDT 1.0829 USDT
2022-01-03 1.1379 USDT 835,759.5284 1.2109 USDT 1.0815 USDT 1.2263 USDT 1.0937 USDT
2022-01-02 1.1933 USDT 1,386,081.3902 1.1715 USDT 1.1500 USDT 1.2379 USDT 1.2137 USDT
2022-01-01 1.1194 USDT 803,725.7696 1.0843 USDT 1.0782 USDT 1.1798 USDT 1.1720 USDT
2021-12-31 1.0927 USDT 1,230,154.8840 1.0283 USDT 1.0156 USDT 1.1504 USDT 1.0589 USDT
2021-12-30 1.0367 USDT 1,080,312.0206 1.0837 USDT 0.9801 USDT 1.1092 USDT 1.0556 USDT
2021-12-29 1.0962 USDT 507,788.1471 1.1056 USDT 1.0515 USDT 1.1308 USDT 1.1156 USDT
2021-12-28 1.1016 USDT 1,314,926.8608 1.1862 USDT 1.0500 USDT 1.1898 USDT 1.0881 USDT
2021-12-27 1.1724 USDT 1,869,437.2775 1.0728 USDT 1.0629 USDT 1.2979 USDT 1.2244 USDT
2021-12-26 1.0783 USDT 1,692,269.9074 1.1715 USDT 0.9949 USDT 1.1876 USDT 1.1318 USDT
2021-12-25 1.1732 USDT 1,173,595.1751 1.2288 USDT 1.1156 USDT 1.2410 USDT 1.1648 USDT
2021-12-24 1.3309 USDT 2,074,275.9480 1.2080 USDT 1.2020 USDT 1.5300 USDT 1.2679 USDT
2021-12-23 1.1881 USDT 3,001,263.4823 1.0134 USDT 1.0134 USDT 1.3480 USDT 1.2155 USDT
2021-12-22 0.9813 USDT 1,399,068.3233 0.9336 USDT 0.9081 USDT 1.0626 USDT 1.0557 USDT
2021-12-21 0.8811 USDT 1,333,562.4655 0.8697 USDT 0.8317 USDT 0.9700 USDT 0.9562 USDT
2021-12-20 0.8553 USDT 1,101,629.6508 0.8994 USDT 0.8172 USDT 0.9394 USDT 0.8404 USDT