Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: OTK-USDT
Date Price Volume Open Low High Close
2024-09-15 0.0291 USDT 1,781,232.8397 0.0311 USDT 0.0268 USDT 0.0317 USDT 0.0294 USDT
2024-09-14 0.0317 USDT 629,790.5566 0.0335 USDT 0.0302 USDT 0.0335 USDT 0.0312 USDT
2024-09-13 0.0336 USDT 854,492.0992 0.0347 USDT 0.0322 USDT 0.0350 USDT 0.0323 USDT
2024-09-12 0.0336 USDT 1,060,139.9122 0.0321 USDT 0.0320 USDT 0.0350 USDT 0.0348 USDT
2024-09-11 0.0318 USDT 1,185,964.6989 0.0340 USDT 0.0293 USDT 0.0342 USDT 0.0321 USDT
2024-09-10 0.0323 USDT 1,703,924.8336 0.0292 USDT 0.0291 USDT 0.0350 USDT 0.0318 USDT
2024-09-09 0.0292 USDT 1,264,319.3126 0.0308 USDT 0.0280 USDT 0.0312 USDT 0.0293 USDT
2024-09-08 0.0294 USDT 796,097.1390 0.0296 USDT 0.0280 USDT 0.0314 USDT 0.0311 USDT
2024-09-07 0.0268 USDT 940,286.8203 0.0251 USDT 0.0251 USDT 0.0289 USDT 0.0280 USDT
2024-09-06 0.0257 USDT 1,660,010.8236 0.0271 USDT 0.0235 USDT 0.0279 USDT 0.0249 USDT
2024-09-05 0.0273 USDT 1,713,102.6355 0.0287 USDT 0.0250 USDT 0.0303 USDT 0.0273 USDT
2024-09-04 0.0286 USDT 826,182.8733 0.0302 USDT 0.0275 USDT 0.0306 USDT 0.0278 USDT
2024-09-03 0.0283 USDT 2,003,239.0748 0.0304 USDT 0.0256 USDT 0.0310 USDT 0.0302 USDT
2024-09-02 0.0299 USDT 511,175.6729 0.0308 USDT 0.0289 USDT 0.0309 USDT 0.0300 USDT
2024-09-01 0.0314 USDT 1,553,263.7953 0.0341 USDT 0.0302 USDT 0.0342 USDT 0.0310 USDT
2024-08-31 0.0348 USDT 268,572.6075 0.0343 USDT 0.0340 USDT 0.0353 USDT 0.0351 USDT
2024-08-30 0.0350 USDT 710,600.3624 0.0357 USDT 0.0340 USDT 0.0361 USDT 0.0344 USDT
2024-08-29 0.0367 USDT 663,850.5138 0.0373 USDT 0.0357 USDT 0.0382 USDT 0.0357 USDT
2024-08-28 0.0374 USDT 473,591.9462 0.0382 USDT 0.0363 USDT 0.0388 USDT 0.0373 USDT
2024-08-27 0.0391 USDT 801,940.4963 0.0398 USDT 0.0363 USDT 0.0414 USDT 0.0371 USDT
2024-08-26 0.0404 USDT 530,574.3117 0.0404 USDT 0.0389 USDT 0.0417 USDT 0.0398 USDT
2024-08-25 0.0411 USDT 1,210,334.7933 0.0425 USDT 0.0388 USDT 0.0447 USDT 0.0400 USDT
2024-08-24 0.0438 USDT 879,371.8190 0.0426 USDT 0.0417 USDT 0.0460 USDT 0.0417 USDT
2024-08-23 0.0403 USDT 860,957.7988 0.0441 USDT 0.0379 USDT 0.0441 USDT 0.0413 USDT
2024-08-22 0.0397 USDT 1,048,519.7047 0.0379 USDT 0.0379 USDT 0.0426 USDT 0.0418 USDT
2024-08-21 0.0377 USDT 831,058.9967 0.0357 USDT 0.0350 USDT 0.0401 USDT 0.0386 USDT
2024-08-20 0.0355 USDT 1,239,824.2940 0.0357 USDT 0.0338 USDT 0.0372 USDT 0.0344 USDT
2024-08-19 0.0362 USDT 826,539.8918 0.0373 USDT 0.0341 USDT 0.0377 USDT 0.0352 USDT
2024-08-18 0.0388 USDT 460,421.2912 0.0385 USDT 0.0375 USDT 0.0400 USDT 0.0384 USDT
2024-08-17 0.0395 USDT 744,411.8344 0.0395 USDT 0.0381 USDT 0.0401 USDT 0.0390 USDT
2024-08-16 0.0385 USDT 1,403,537.0025 0.0409 USDT 0.0361 USDT 0.0410 USDT 0.0366 USDT
2024-08-15 0.0411 USDT 1,210,464.3417 0.0437 USDT 0.0384 USDT 0.0443 USDT 0.0409 USDT
2024-08-14 0.0433 USDT 1,102,221.9104 0.0444 USDT 0.0412 USDT 0.0455 USDT 0.0427 USDT
2024-08-13 0.0451 USDT 441,208.8221 0.0459 USDT 0.0435 USDT 0.0468 USDT 0.0446 USDT
2024-08-12 0.0450 USDT 1,137,369.7965 0.0454 USDT 0.0426 USDT 0.0470 USDT 0.0463 USDT
2024-08-11 0.0470 USDT 2,338,887.6106 0.0408 USDT 0.0408 USDT 0.0530 USDT 0.0455 USDT
2024-08-10 0.0416 USDT 456,335.5763 0.0420 USDT 0.0402 USDT 0.0430 USDT 0.0402 USDT
2024-08-09 0.0418 USDT 1,540,034.9035 0.0391 USDT 0.0390 USDT 0.0430 USDT 0.0401 USDT
2024-08-08 0.0396 USDT 1,303,108.1089 0.0347 USDT 0.0346 USDT 0.0420 USDT 0.0402 USDT
2024-08-07 0.0372 USDT 3,176,779.4634 0.0332 USDT 0.0331 USDT 0.0442 USDT 0.0348 USDT
2024-08-06 0.0330 USDT 2,678,144.6485 0.0332 USDT 0.0292 USDT 0.0353 USDT 0.0329 USDT
2024-08-05 0.0269 USDT 8,199,620.5334 0.0325 USDT 0.0183 USDT 0.0364 USDT 0.0333 USDT
2024-08-04 0.0321 USDT 2,928,305.2908 0.0356 USDT 0.0295 USDT 0.0363 USDT 0.0322 USDT
2024-08-03 0.0374 USDT 818,728.1740 0.0362 USDT 0.0359 USDT 0.0388 USDT 0.0377 USDT
2024-08-02 0.0382 USDT 1,819,980.3951 0.0431 USDT 0.0350 USDT 0.0444 USDT 0.0356 USDT
2024-08-01 0.0432 USDT 689,182.2456 0.0448 USDT 0.0410 USDT 0.0456 USDT 0.0419 USDT
2024-07-31 0.0474 USDT 1,156,358.7538 0.0466 USDT 0.0454 USDT 0.0515 USDT 0.0467 USDT
2024-07-30 0.0481 USDT 1,646,096.0734 0.0443 USDT 0.0439 USDT 0.0540 USDT 0.0466 USDT
2024-07-29 0.0446 USDT 2,346,582.2875 0.0389 USDT 0.0389 USDT 0.0500 USDT 0.0454 USDT
2024-07-28 0.0386 USDT 610,148.9837 0.0396 USDT 0.0380 USDT 0.0405 USDT 0.0391 USDT