Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: PYTH-USDT
Date Price Volume Open Low High Close
2024-12-22 0.3621 USDT 2,146,482.2258 0.3624 USDT 0.3498 USDT 0.3755 USDT 0.3633 USDT
2024-12-21 0.3810 USDT 3,102,661.9941 0.3830 USDT 0.3573 USDT 0.4074 USDT 0.3625 USDT
2024-12-20 0.3539 USDT 7,070,715.7850 0.3716 USDT 0.3234 USDT 0.3858 USDT 0.3820 USDT
2024-12-19 0.3768 USDT 6,342,952.5323 0.3941 USDT 0.3522 USDT 0.4047 USDT 0.3709 USDT
2024-12-18 0.4207 USDT 3,515,060.2024 0.4534 USDT 0.3890 USDT 0.4545 USDT 0.4074 USDT
2024-12-17 0.4699 USDT 3,207,314.4635 0.4936 USDT 0.4513 USDT 0.4989 USDT 0.4620 USDT
2024-12-16 0.4744 USDT 4,779,621.5034 0.4746 USDT 0.4458 USDT 0.5029 USDT 0.4927 USDT
2024-12-15 0.4399 USDT 1,628,744.1854 0.4303 USDT 0.4161 USDT 0.4649 USDT 0.4641 USDT
2024-12-14 0.4420 USDT 1,821,890.7657 0.4619 USDT 0.4223 USDT 0.4691 USDT 0.4237 USDT
2024-12-13 0.4485 USDT 2,781,371.5745 0.4494 USDT 0.4319 USDT 0.4628 USDT 0.4577 USDT
2024-12-12 0.4554 USDT 3,269,266.1086 0.4398 USDT 0.4374 USDT 0.4705 USDT 0.4477 USDT
2024-12-11 0.4216 USDT 3,449,405.4071 0.4104 USDT 0.3923 USDT 0.4470 USDT 0.4347 USDT
2024-12-10 0.3977 USDT 5,833,618.8473 0.4202 USDT 0.3712 USDT 0.4253 USDT 0.4100 USDT
2024-12-09 0.4781 USDT 2,451,462.5409 0.5143 USDT 0.4591 USDT 0.5146 USDT 0.4674 USDT
2024-12-08 0.5123 USDT 1,338,794.1140 0.5223 USDT 0.4989 USDT 0.5270 USDT 0.5124 USDT
2024-12-07 0.5260 USDT 1,625,045.0661 0.5173 USDT 0.5089 USDT 0.5387 USDT 0.5337 USDT
2024-12-06 0.5178 USDT 3,730,094.3260 0.5055 USDT 0.4957 USDT 0.5351 USDT 0.5176 USDT
2024-12-05 0.5161 USDT 3,727,900.4252 0.5190 USDT 0.4853 USDT 0.5352 USDT 0.5315 USDT
2024-12-04 0.5362 USDT 4,330,403.2007 0.5265 USDT 0.5081 USDT 0.5525 USDT 0.5442 USDT
2024-12-03 0.5166 USDT 5,911,341.2661 0.5160 USDT 0.4804 USDT 0.5534 USDT 0.5021 USDT
2024-12-02 0.4795 USDT 3,093,723.7788 0.5077 USDT 0.4570 USDT 0.5120 USDT 0.4864 USDT
2024-12-01 0.5079 USDT 3,078,228.9336 0.4961 USDT 0.4768 USDT 0.5293 USDT 0.5035 USDT
2024-11-30 0.4873 USDT 2,390,726.6603 0.4830 USDT 0.4692 USDT 0.5030 USDT 0.4977 USDT
2024-11-29 0.4795 USDT 1,750,263.1857 0.4792 USDT 0.4655 USDT 0.4942 USDT 0.4780 USDT
2024-11-28 0.4743 USDT 3,327,646.6787 0.4730 USDT 0.4574 USDT 0.4913 USDT 0.4832 USDT
2024-11-27 0.4365 USDT 2,806,796.8107 0.4256 USDT 0.4152 USDT 0.4605 USDT 0.4572 USDT
2024-11-26 0.4310 USDT 4,388,068.4033 0.4461 USDT 0.4053 USDT 0.4610 USDT 0.4168 USDT
2024-11-25 0.4505 USDT 5,496,858.4708 0.4391 USDT 0.4268 USDT 0.4692 USDT 0.4518 USDT
2024-11-24 0.4269 USDT 4,135,164.2421 0.4127 USDT 0.3971 USDT 0.4549 USDT 0.4102 USDT
2024-11-23 0.4179 USDT 4,437,318.0330 0.4146 USDT 0.4033 USDT 0.4378 USDT 0.4127 USDT
2024-11-22 0.4040 USDT 2,030,518.3136 0.4168 USDT 0.3909 USDT 0.4169 USDT 0.3983 USDT
2024-11-21 0.4090 USDT 2,837,745.2228 0.4101 USDT 0.3880 USDT 0.4268 USDT 0.4162 USDT
2024-11-20 0.4110 USDT 2,989,427.7466 0.4080 USDT 0.3892 USDT 0.4233 USDT 0.4085 USDT
2024-11-19 0.4121 USDT 1,409,477.4717 0.4186 USDT 0.4003 USDT 0.4216 USDT 0.4077 USDT
2024-11-18 0.4148 USDT 2,491,511.1905 0.4149 USDT 0.3991 USDT 0.4275 USDT 0.4106 USDT
2024-11-17 0.4344 USDT 4,020,005.3830 0.4316 USDT 0.4080 USDT 0.4502 USDT 0.4153 USDT
2024-11-16 0.4240 USDT 2,184,249.8133 0.4201 USDT 0.4096 USDT 0.4340 USDT 0.4286 USDT
2024-11-15 0.4068 USDT 2,047,157.9439 0.3921 USDT 0.3828 USDT 0.4233 USDT 0.4132 USDT
2024-11-14 0.4027 USDT 2,869,003.8734 0.4096 USDT 0.3864 USDT 0.4234 USDT 0.3974 USDT
2024-11-13 0.4034 USDT 2,357,168.3168 0.4171 USDT 0.3832 USDT 0.4263 USDT 0.4191 USDT
2024-11-12 0.4154 USDT 4,459,447.5412 0.4470 USDT 0.3924 USDT 0.4486 USDT 0.4196 USDT
2024-11-11 0.4357 USDT 3,896,912.7235 0.4238 USDT 0.4111 USDT 0.4516 USDT 0.4418 USDT
2024-11-10 0.4261 USDT 2,022,397.5518 0.4237 USDT 0.4136 USDT 0.4367 USDT 0.4320 USDT
2024-11-09 0.4183 USDT 2,511,481.4616 0.4100 USDT 0.3988 USDT 0.4336 USDT 0.4185 USDT
2024-11-08 0.4149 USDT 4,966,815.2866 0.3989 USDT 0.3989 USDT 0.4302 USDT 0.4092 USDT
2024-11-07 0.3856 USDT 1,930,338.0628 0.3846 USDT 0.3698 USDT 0.3980 USDT 0.3900 USDT
2024-11-06 0.3686 USDT 3,002,531.5364 0.3368 USDT 0.3360 USDT 0.3807 USDT 0.3785 USDT
2024-11-05 0.3342 USDT 1,504,180.3013 0.3217 USDT 0.3216 USDT 0.3456 USDT 0.3345 USDT
2024-11-04 0.3291 USDT 1,740,381.9173 0.3288 USDT 0.3210 USDT 0.3378 USDT 0.3246 USDT
2024-11-03 0.3318 USDT 3,646,426.6078 0.3511 USDT 0.3192 USDT 0.3517 USDT 0.3299 USDT