Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: OM-USDT
Date Price Volume Open Low High Close
2024-09-14 1.1050 USDT 166,348.9438 1.1270 USDT 1.0843 USDT 1.1315 USDT 1.1035 USDT
2024-09-13 1.1427 USDT 297,620.8958 1.1621 USDT 1.1146 USDT 1.1761 USDT 1.1328 USDT
2024-09-12 1.0960 USDT 333,895.2248 1.0709 USDT 1.0640 USDT 1.1571 USDT 1.1461 USDT
2024-09-11 1.0432 USDT 390,150.0950 1.0536 USDT 0.9999 USDT 1.0893 USDT 1.0625 USDT
2024-09-10 1.0054 USDT 206,120.9920 0.9715 USDT 0.9646 USDT 1.0508 USDT 1.0364 USDT
2024-09-09 0.9209 USDT 386,116.4279 0.8803 USDT 0.8771 USDT 0.9973 USDT 0.9675 USDT
2024-09-08 0.8674 USDT 183,989.5531 0.8643 USDT 0.8431 USDT 0.8907 USDT 0.8810 USDT
2024-09-07 0.8730 USDT 82,522.0387 0.8937 USDT 0.8535 USDT 0.8982 USDT 0.8623 USDT
2024-09-06 0.9149 USDT 132,828.2672 0.9130 USDT 0.8863 USDT 0.9492 USDT 0.8919 USDT
2024-09-05 0.9229 USDT 383,322.3899 0.9664 USDT 0.8899 USDT 0.9763 USDT 0.9087 USDT
2024-09-04 0.9674 USDT 482,808.3836 0.9528 USDT 0.9328 USDT 1.0272 USDT 0.9794 USDT
2024-09-03 0.9808 USDT 150,711.1302 0.9926 USDT 0.9524 USDT 1.0061 USDT 0.9687 USDT
2024-09-02 0.9086 USDT 132,221.6509 0.8781 USDT 0.8710 USDT 0.9436 USDT 0.9415 USDT
2024-09-01 0.8938 USDT 122,621.8094 0.9090 USDT 0.8703 USDT 0.9211 USDT 0.8842 USDT
2024-08-31 0.9217 USDT 48,472.6436 0.9278 USDT 0.8995 USDT 0.9479 USDT 0.9095 USDT
2024-08-30 0.9112 USDT 139,793.9324 0.9086 USDT 0.8781 USDT 0.9479 USDT 0.9469 USDT
2024-08-29 0.9155 USDT 443,110.4064 0.8850 USDT 0.8814 USDT 0.9579 USDT 0.9076 USDT
2024-08-28 0.8959 USDT 363,769.4569 0.8834 USDT 0.8704 USDT 0.9307 USDT 0.8934 USDT
2024-08-27 0.9151 USDT 74,791.3808 0.9110 USDT 0.8814 USDT 0.9403 USDT 0.8896 USDT
2024-08-26 0.9391 USDT 122,827.1360 0.9628 USDT 0.9067 USDT 0.9696 USDT 0.9139 USDT
2024-08-25 0.9763 USDT 100,678.7465 1.0177 USDT 0.9603 USDT 1.0184 USDT 0.9670 USDT
2024-08-24 1.0406 USDT 180,124.9901 1.0041 USDT 0.9937 USDT 1.0666 USDT 1.0537 USDT
2024-08-23 0.9597 USDT 308,474.4444 0.9019 USDT 0.8996 USDT 1.0222 USDT 1.0037 USDT
2024-08-22 0.8962 USDT 86,276.9099 0.8939 USDT 0.8750 USDT 0.9088 USDT 0.9011 USDT
2024-08-21 0.8656 USDT 196,428.1431 0.8500 USDT 0.8405 USDT 0.9043 USDT 0.8997 USDT
2024-08-20 0.8657 USDT 231,917.4530 0.8814 USDT 0.8330 USDT 0.8990 USDT 0.8487 USDT
2024-08-19 0.8699 USDT 277,039.0177 0.8602 USDT 0.8508 USDT 0.8913 USDT 0.8867 USDT
2024-08-18 0.8920 USDT 138,460.8790 0.9253 USDT 0.8632 USDT 0.9253 USDT 0.8799 USDT
2024-08-17 0.9102 USDT 122,538.6656 0.9213 USDT 0.8841 USDT 0.9312 USDT 0.9148 USDT
2024-08-16 0.9418 USDT 244,012.1651 0.9379 USDT 0.9057 USDT 0.9663 USDT 0.9451 USDT
2024-08-15 0.9746 USDT 272,684.8346 0.9756 USDT 0.9386 USDT 1.0000 USDT 0.9394 USDT
2024-08-14 0.9785 USDT 199,980.6579 0.9748 USDT 0.9472 USDT 1.0013 USDT 0.9644 USDT
2024-08-13 0.9492 USDT 164,297.8137 0.9340 USDT 0.9241 USDT 0.9891 USDT 0.9807 USDT
2024-08-12 0.9581 USDT 462,105.7836 0.9868 USDT 0.9188 USDT 1.0012 USDT 0.9274 USDT
2024-08-11 1.0492 USDT 94,058.0033 1.0723 USDT 0.9948 USDT 1.0906 USDT 0.9949 USDT
2024-08-10 1.0236 USDT 175,729.5295 0.9949 USDT 0.9869 USDT 1.0552 USDT 1.0439 USDT
2024-08-09 0.9807 USDT 220,360.8237 1.0370 USDT 0.9475 USDT 1.0494 USDT 0.9948 USDT
2024-08-08 0.9958 USDT 459,958.5846 0.9681 USDT 0.9430 USDT 1.0600 USDT 0.9846 USDT
2024-08-07 1.0469 USDT 521,546.1188 1.0255 USDT 0.9639 USDT 1.0808 USDT 0.9768 USDT
2024-08-06 1.0296 USDT 137,980.8763 1.0220 USDT 0.9950 USDT 1.0719 USDT 1.0309 USDT
2024-08-05 0.9481 USDT 936,078.1632 0.9833 USDT 0.8570 USDT 1.0475 USDT 1.0220 USDT
2024-08-04 1.0255 USDT 151,105.4755 1.0456 USDT 0.9661 USDT 1.0886 USDT 0.9885 USDT
2024-08-03 1.1205 USDT 126,082.6354 1.1420 USDT 1.0779 USDT 1.1797 USDT 1.0779 USDT
2024-08-02 1.2095 USDT 419,672.8818 1.2277 USDT 1.1324 USDT 1.2491 USDT 1.1476 USDT
2024-08-01 1.1555 USDT 218,578.7440 1.1630 USDT 1.1100 USDT 1.2163 USDT 1.2163 USDT
2024-07-31 1.1822 USDT 159,446.2156 1.1814 USDT 1.1529 USDT 1.2021 USDT 1.1623 USDT
2024-07-30 1.2018 USDT 196,905.7145 1.1724 USDT 1.1632 USDT 1.2278 USDT 1.1885 USDT
2024-07-29 1.1631 USDT 118,574.7174 1.1516 USDT 1.1447 USDT 1.1807 USDT 1.1794 USDT
2024-07-28 1.1720 USDT 111,477.7396 1.1976 USDT 1.1416 USDT 1.1994 USDT 1.1423 USDT
2024-07-27 1.1595 USDT 1,222,635.7063 1.1957 USDT 1.1164 USDT 1.1966 USDT 1.1752 USDT