Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: OM-USDT
Date Price Volume Open Low High Close
2024-11-03 1.3474 USDT 101,398.9205 1.3820 USDT 1.3110 USDT 1.3890 USDT 1.3637 USDT
2024-11-02 1.4024 USDT 207,680.6011 1.4392 USDT 1.3718 USDT 1.4540 USDT 1.3734 USDT
2024-11-01 1.4368 USDT 229,241.8887 1.3993 USDT 1.3656 USDT 1.4958 USDT 1.4280 USDT
2024-10-31 1.4131 USDT 125,884.8052 1.4364 USDT 1.3951 USDT 1.4422 USDT 1.4088 USDT
2024-10-30 1.4474 USDT 396,751.0864 1.3924 USDT 1.3845 USDT 1.4957 USDT 1.4473 USDT
2024-10-29 1.3718 USDT 367,164.1810 1.3605 USDT 1.3464 USDT 1.4018 USDT 1.3740 USDT
2024-10-28 1.4055 USDT 597,604.6512 1.4686 USDT 1.3355 USDT 1.4697 USDT 1.3603 USDT
2024-10-27 1.3554 USDT 542,970.8932 1.2669 USDT 1.2613 USDT 1.4582 USDT 1.4460 USDT
2024-10-26 1.2859 USDT 153,447.3188 1.2721 USDT 1.2628 USDT 1.3087 USDT 1.2724 USDT
2024-10-25 1.2916 USDT 415,564.4482 1.3456 USDT 1.2423 USDT 1.3485 USDT 1.2811 USDT
2024-10-24 1.3571 USDT 255,382.9120 1.3737 USDT 1.3350 USDT 1.4169 USDT 1.3370 USDT
2024-10-23 1.3854 USDT 170,973.9009 1.4355 USDT 1.3604 USDT 1.4355 USDT 1.3881 USDT
2024-10-22 1.4442 USDT 99,551.1634 1.4663 USDT 1.4141 USDT 1.4710 USDT 1.4383 USDT
2024-10-21 1.4641 USDT 152,388.7341 1.5009 USDT 1.4272 USDT 1.5122 USDT 1.4710 USDT
2024-10-20 1.4992 USDT 49,244.9863 1.5010 USDT 1.4842 USDT 1.5175 USDT 1.4974 USDT
2024-10-19 1.5167 USDT 73,214.4981 1.5222 USDT 1.4956 USDT 1.5454 USDT 1.5014 USDT
2024-10-18 1.5538 USDT 143,553.2784 1.5632 USDT 1.5213 USDT 1.5897 USDT 1.5293 USDT
2024-10-17 1.5389 USDT 207,983.6755 1.5469 USDT 1.4857 USDT 1.5727 USDT 1.5376 USDT
2024-10-16 1.5380 USDT 129,683.7987 1.5588 USDT 1.5096 USDT 1.5768 USDT 1.5404 USDT
2024-10-15 1.5702 USDT 243,185.9351 1.5918 USDT 1.5350 USDT 1.6177 USDT 1.5620 USDT
2024-10-14 1.5207 USDT 195,097.3353 1.4973 USDT 1.4498 USDT 1.5737 USDT 1.5237 USDT
2024-10-13 1.4504 USDT 138,095.5990 1.4660 USDT 1.4249 USDT 1.4974 USDT 1.4789 USDT
2024-10-12 1.5093 USDT 161,235.3783 1.4372 USDT 1.4327 USDT 1.5518 USDT 1.4971 USDT
2024-10-11 1.4517 USDT 230,352.4186 1.4355 USDT 1.4200 USDT 1.4936 USDT 1.4307 USDT
2024-10-10 1.4042 USDT 275,892.8675 1.3727 USDT 1.3241 USDT 1.4423 USDT 1.4211 USDT
2024-10-09 1.3748 USDT 309,077.7563 1.3637 USDT 1.3077 USDT 1.4183 USDT 1.3617 USDT
2024-10-08 1.3905 USDT 126,526.8585 1.3847 USDT 1.3670 USDT 1.4250 USDT 1.3836 USDT
2024-10-07 1.4263 USDT 369,465.8411 1.3732 USDT 1.3550 USDT 1.4736 USDT 1.4092 USDT
2024-10-06 1.3784 USDT 86,026.5764 1.3452 USDT 1.3304 USDT 1.4129 USDT 1.3757 USDT
2024-10-05 1.3574 USDT 120,886.7100 1.3609 USDT 1.3286 USDT 1.3763 USDT 1.3457 USDT
2024-10-04 1.3070 USDT 192,940.5467 1.2814 USDT 1.2484 USDT 1.3805 USDT 1.3737 USDT
2024-10-03 1.2416 USDT 246,446.8258 1.2766 USDT 1.2018 USDT 1.3014 USDT 1.2449 USDT
2024-10-02 1.2801 USDT 307,664.4810 1.2387 USDT 1.2237 USDT 1.3176 USDT 1.2820 USDT
2024-10-01 1.2245 USDT 470,710.5302 1.2157 USDT 1.1786 USDT 1.2696 USDT 1.2273 USDT
2024-09-30 1.2300 USDT 63,170.7329 1.2256 USDT 1.2106 USDT 1.2509 USDT 1.2153 USDT
2024-09-29 1.2246 USDT 47,182.9850 1.2364 USDT 1.2114 USDT 1.2473 USDT 1.2269 USDT
2024-09-28 1.2326 USDT 100,754.1818 1.2252 USDT 1.2138 USDT 1.2514 USDT 1.2460 USDT
2024-09-27 1.2398 USDT 137,429.1140 1.2519 USDT 1.2186 USDT 1.2689 USDT 1.2285 USDT
2024-09-26 1.2356 USDT 226,517.5928 1.1850 USDT 1.1733 USDT 1.2739 USDT 1.2489 USDT
2024-09-25 1.1739 USDT 389,438.1700 1.1581 USDT 1.1300 USDT 1.2350 USDT 1.1796 USDT
2024-09-24 1.1445 USDT 183,405.0069 1.1775 USDT 1.1260 USDT 1.1828 USDT 1.1485 USDT
2024-09-23 1.1803 USDT 141,606.3935 1.1434 USDT 1.1200 USDT 1.2083 USDT 1.1802 USDT
2024-09-22 1.1497 USDT 105,906.7803 1.1770 USDT 1.1175 USDT 1.1793 USDT 1.1419 USDT
2024-09-21 1.1622 USDT 124,017.8252 1.1629 USDT 1.1343 USDT 1.1867 USDT 1.1631 USDT
2024-09-20 1.1611 USDT 253,088.9842 1.1200 USDT 1.1054 USDT 1.2163 USDT 1.1142 USDT
2024-09-19 1.1230 USDT 449,861.4356 1.1481 USDT 1.1000 USDT 1.1900 USDT 1.1352 USDT
2024-09-18 1.0730 USDT 287,883.3506 1.0441 USDT 1.0298 USDT 1.1148 USDT 1.1009 USDT
2024-09-17 1.0637 USDT 162,077.2401 1.0584 USDT 1.0410 USDT 1.0843 USDT 1.0560 USDT
2024-09-16 1.0711 USDT 254,975.7405 1.0737 USDT 1.0444 USDT 1.0919 USDT 1.0444 USDT
2024-09-15 1.0973 USDT 274,920.5319 1.0992 USDT 1.0744 USDT 1.1167 USDT 1.0818 USDT