Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: PUFFER-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-23 | 0.6086 USDT | 577,707.0100 | 0.6026 USDT | 0.5844 USDT | 0.6253 USDT | 0.6134 USDT |
| 2024-12-22 | 0.6101 USDT | 870,300.7000 | 0.5845 USDT | 0.5764 USDT | 0.6295 USDT | 0.6273 USDT |
| 2024-12-21 | 0.6305 USDT | 1,611,448.3400 | 0.6285 USDT | 0.5734 USDT | 0.6636 USDT | 0.5786 USDT |
| 2024-12-20 | 0.5891 USDT | 2,162,001.2300 | 0.6046 USDT | 0.5178 USDT | 0.6691 USDT | 0.6211 USDT |
| 2024-12-19 | 0.6971 USDT | 8,053,827.2800 | 0.7612 USDT | 0.6028 USDT | 0.7869 USDT | 0.6085 USDT |
| 2024-12-18 | 0.7927 USDT | 12,801,950.6200 | 0.7482 USDT | 0.7231 USDT | 0.8927 USDT | 0.7780 USDT |
| 2024-12-17 | 0.7367 USDT | 4,500,702.7104 | 0.7290 USDT | 0.6979 USDT | 0.7758 USDT | 0.7219 USDT |
| 2024-12-16 | 0.7175 USDT | 2,609,691.6700 | 0.7378 USDT | 0.6808 USDT | 0.7746 USDT | 0.7132 USDT |
| 2024-12-15 | 0.6997 USDT | 2,105,029.2500 | 0.6861 USDT | 0.6620 USDT | 0.7306 USDT | 0.7169 USDT |
| 2024-12-14 | 0.7150 USDT | 3,154,093.0798 | 0.7263 USDT | 0.6801 USDT | 0.7508 USDT | 0.6849 USDT |
| 2024-12-13 | 0.7432 USDT | 3,959,167.6300 | 0.7602 USDT | 0.7108 USDT | 0.7775 USDT | 0.7273 USDT |
| 2024-12-12 | 0.8100 USDT | 5,904,326.8400 | 0.8454 USDT | 0.7564 USDT | 0.8466 USDT | 0.7631 USDT |
| 2024-12-11 | 0.8028 USDT | 6,428,478.5700 | 0.7878 USDT | 0.7351 USDT | 0.8795 USDT | 0.8735 USDT |
| 2024-12-10 | 0.7883 USDT | 6,978,764.0200 | 0.7472 USDT | 0.7104 USDT | 0.8838 USDT | 0.7809 USDT |
| 2024-12-09 | 0.7958 USDT | 4,443,770.8400 | 0.8692 USDT | 0.7402 USDT | 0.8708 USDT | 0.7911 USDT |
| 2024-12-08 | 0.8518 USDT | 1,116,319.3900 | 0.8610 USDT | 0.8194 USDT | 0.8924 USDT | 0.8567 USDT |
| 2024-12-07 | 0.9219 USDT | 3,005,424.3200 | 0.8054 USDT | 0.8054 USDT | 1.0091 USDT | 0.8641 USDT |
| 2024-12-06 | 0.8018 USDT | 2,326,432.6100 | 0.7863 USDT | 0.7530 USDT | 0.8527 USDT | 0.8041 USDT |
| 2024-12-05 | 0.7250 USDT | 5,414,575.6500 | 0.5864 USDT | 0.5594 USDT | 0.9102 USDT | 0.8038 USDT |
| 2024-12-04 | 0.5924 USDT | 7,797,212.4266 | 0.5569 USDT | 0.5536 USDT | 0.6350 USDT | 0.6047 USDT |
| 2024-12-03 | 0.5371 USDT | 4,570,311.4100 | 0.5341 USDT | 0.5116 USDT | 0.5684 USDT | 0.5439 USDT |
| 2024-12-02 | 0.5353 USDT | 1,203,446.9800 | 0.5808 USDT | 0.4986 USDT | 0.5853 USDT | 0.5341 USDT |
| 2024-12-01 | 0.5859 USDT | 1,265,441.7600 | 0.5821 USDT | 0.5559 USDT | 0.6392 USDT | 0.5777 USDT |
| 2024-11-30 | 0.5962 USDT | 4,770,639.5800 | 0.5725 USDT | 0.5666 USDT | 0.6299 USDT | 0.5724 USDT |
| 2024-11-29 | 0.5746 USDT | 2,441,729.7473 | 0.5407 USDT | 0.5224 USDT | 0.6531 USDT | 0.5820 USDT |
| 2024-11-28 | 0.6035 USDT | 2,750,362.1563 | 0.6632 USDT | 0.5170 USDT | 0.6922 USDT | 0.5260 USDT |
| 2024-11-27 | 0.5786 USDT | 7,486,468.0470 | 0.3988 USDT | 0.3954 USDT | 0.7357 USDT | 0.6805 USDT |
| 2024-11-26 | 0.3895 USDT | 1,827,715.3477 | 0.3994 USDT | 0.3671 USDT | 0.4128 USDT | 0.3950 USDT |
| 2024-11-25 | 0.3875 USDT | 13,289,100.7972 | 0.3024 USDT | 0.2921 USDT | 0.4592 USDT | 0.4278 USDT |
| 2024-11-24 | 0.2862 USDT | 2,325,523.7500 | 0.2909 USDT | 0.2674 USDT | 0.2995 USDT | 0.2927 USDT |
| 2024-11-23 | 0.2887 USDT | 2,753,635.4800 | 0.2869 USDT | 0.2791 USDT | 0.2990 USDT | 0.2912 USDT |
| 2024-11-22 | 0.2797 USDT | 2,247,341.6300 | 0.2879 USDT | 0.2648 USDT | 0.2959 USDT | 0.2790 USDT |
| 2024-11-21 | 0.2754 USDT | 3,836,628.1700 | 0.2748 USDT | 0.2618 USDT | 0.2924 USDT | 0.2886 USDT |
| 2024-11-20 | 0.2946 USDT | 6,803,609.4000 | 0.2786 USDT | 0.2694 USDT | 0.3167 USDT | 0.2778 USDT |
| 2024-11-19 | 0.2876 USDT | 2,968,557.0700 | 0.2940 USDT | 0.2712 USDT | 0.3070 USDT | 0.2788 USDT |
| 2024-11-18 | 0.2838 USDT | 3,693,187.9600 | 0.2744 USDT | 0.2703 USDT | 0.3007 USDT | 0.2915 USDT |
| 2024-11-17 | 0.2745 USDT | 3,337,911.3700 | 0.2780 USDT | 0.2608 USDT | 0.2876 USDT | 0.2771 USDT |
| 2024-11-16 | 0.2838 USDT | 3,180,037.9100 | 0.2818 USDT | 0.2695 USDT | 0.2951 USDT | 0.2820 USDT |
| 2024-11-15 | 0.2725 USDT | 3,414,468.9300 | 0.2728 USDT | 0.2607 USDT | 0.2830 USDT | 0.2675 USDT |
| 2024-11-14 | 0.2935 USDT | 5,620,120.2100 | 0.3036 USDT | 0.2680 USDT | 0.3209 USDT | 0.2705 USDT |
| 2024-11-13 | 0.3180 USDT | 4,720,262.5600 | 0.3353 USDT | 0.3004 USDT | 0.3422 USDT | 0.3118 USDT |
| 2024-11-12 | 0.3430 USDT | 5,297,272.1000 | 0.3737 USDT | 0.3174 USDT | 0.3737 USDT | 0.3297 USDT |
| 2024-11-11 | 0.3706 USDT | 2,731,814.0689 | 0.4021 USDT | 0.3495 USDT | 0.4104 USDT | 0.3718 USDT |
| 2024-11-10 | 0.4085 USDT | 4,466,881.9300 | 0.4104 USDT | 0.3704 USDT | 0.4404 USDT | 0.3825 USDT |
| 2024-11-09 | 0.3858 USDT | 10,809,010.3500 | 0.3310 USDT | 0.3163 USDT | 0.4368 USDT | 0.4050 USDT |
| 2024-11-08 | 0.3244 USDT | 5,589,135.8200 | 0.3222 USDT | 0.3081 USDT | 0.3427 USDT | 0.3226 USDT |
| 2024-11-07 | 0.3142 USDT | 4,317,996.2000 | 0.3053 USDT | 0.2967 USDT | 0.3299 USDT | 0.3215 USDT |
| 2024-11-06 | 0.2822 USDT | 5,810,291.6500 | 0.2564 USDT | 0.2564 USDT | 0.3081 USDT | 0.3076 USDT |
| 2024-11-05 | 0.2601 USDT | 3,135,688.6100 | 0.2648 USDT | 0.2476 USDT | 0.2692 USDT | 0.2535 USDT |
| 2024-11-04 | 0.2743 USDT | 2,852,943.7900 | 0.2821 USDT | 0.2563 USDT | 0.2952 USDT | 0.2609 USDT |
12