Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: RPK-USDT
Date Price Volume Open Low High Close
2024-07-26 0.0032 USDT 30,785,259.8854 0.0026 USDT 0.0026 USDT 0.0039 USDT 0.0036 USDT
2024-07-25 0.0026 USDT 13,189,097.5663 0.0032 USDT 0.0024 USDT 0.0032 USDT 0.0025 USDT
2024-07-24 0.0031 USDT 10,149,821.8424 0.0031 USDT 0.0031 USDT 0.0033 USDT 0.0032 USDT
2024-07-23 0.0032 USDT 8,216,425.1319 0.0033 USDT 0.0031 USDT 0.0034 USDT 0.0032 USDT
2024-07-22 0.0035 USDT 3,833,502.7779 0.0034 USDT 0.0033 USDT 0.0036 USDT 0.0033 USDT
2024-07-21 0.0037 USDT 15,106,493.7112 0.0037 USDT 0.0034 USDT 0.0039 USDT 0.0034 USDT
2024-07-20 0.0037 USDT 22,659,527.2193 0.0038 USDT 0.0035 USDT 0.0044 USDT 0.0038 USDT
2024-07-19 0.0042 USDT 19,963,086.8479 0.0035 USDT 0.0035 USDT 0.0048 USDT 0.0038 USDT
2024-07-18 0.0036 USDT 5,556,701.6851 0.0039 USDT 0.0034 USDT 0.0039 USDT 0.0035 USDT
2024-07-17 0.0041 USDT 9,180,777.7605 0.0043 USDT 0.0038 USDT 0.0049 USDT 0.0039 USDT
2024-07-16 0.0043 USDT 4,469,459.0922 0.0046 USDT 0.0042 USDT 0.0046 USDT 0.0042 USDT
2024-07-15 0.0045 USDT 3,243,851.7941 0.0045 USDT 0.0042 USDT 0.0049 USDT 0.0046 USDT
2024-07-14 0.0047 USDT 7,749,155.6095 0.0048 USDT 0.0043 USDT 0.0052 USDT 0.0046 USDT
2024-07-13 0.0052 USDT 16,669,587.4892 0.0051 USDT 0.0045 USDT 0.0065 USDT 0.0047 USDT
2024-07-12 0.0053 USDT 1,041,181.1127 0.0053 USDT 0.0050 USDT 0.0055 USDT 0.0052 USDT
2024-07-11 0.0057 USDT 10,988,932.8244 0.0067 USDT 0.0052 USDT 0.0068 USDT 0.0052 USDT
2024-07-10 0.0067 USDT 11,880,379.8816 0.0066 USDT 0.0064 USDT 0.0070 USDT 0.0067 USDT
2024-07-09 0.0076 USDT 9,688,170.2521 0.0077 USDT 0.0067 USDT 0.0081 USDT 0.0068 USDT
2024-07-08 0.0080 USDT 5,675,375.7174 0.0085 USDT 0.0076 USDT 0.0085 USDT 0.0077 USDT
2024-07-07 0.0086 USDT 416,370.0870 0.0086 USDT 0.0085 USDT 0.0087 USDT 0.0085 USDT
2024-07-06 0.0086 USDT 559,712.9581 0.0086 USDT 0.0085 USDT 0.0087 USDT 0.0086 USDT
2024-07-05 0.0086 USDT 1,105,023.5089 0.0088 USDT 0.0084 USDT 0.0088 USDT 0.0086 USDT
2024-07-04 0.0089 USDT 5,154,882.1130 0.0090 USDT 0.0088 USDT 0.0093 USDT 0.0088 USDT
2024-07-03 0.0091 USDT 4,228,289.1718 0.0093 USDT 0.0090 USDT 0.0093 USDT 0.0090 USDT
2024-07-02 0.0093 USDT 3,910,440.1374 0.0097 USDT 0.0090 USDT 0.0097 USDT 0.0092 USDT
2024-07-01 0.0098 USDT 2,812,234.6111 0.0099 USDT 0.0097 USDT 0.0099 USDT 0.0097 USDT
2024-06-30 0.0102 USDT 3,561,135.1861 0.0105 USDT 0.0099 USDT 0.0105 USDT 0.0099 USDT
2024-06-29 0.0105 USDT 2,232,153.7204 0.0107 USDT 0.0105 USDT 0.0107 USDT 0.0105 USDT
2024-06-28 0.0108 USDT 2,793,826.4486 0.0112 USDT 0.0106 USDT 0.0112 USDT 0.0107 USDT
2024-06-27 0.0113 USDT 4,124,716.8231 0.0114 USDT 0.0111 USDT 0.0114 USDT 0.0112 USDT
2024-06-26 0.0115 USDT 4,418,711.1686 0.0117 USDT 0.0113 USDT 0.0118 USDT 0.0114 USDT
2024-06-25 0.0118 USDT 3,695,854.4006 0.0119 USDT 0.0116 USDT 0.0119 USDT 0.0116 USDT
2024-06-24 0.0120 USDT 4,424,437.5880 0.0123 USDT 0.0118 USDT 0.0124 USDT 0.0119 USDT
2024-06-23 0.0122 USDT 4,797,806.4204 0.0122 USDT 0.0121 USDT 0.0123 USDT 0.0122 USDT
2024-06-22 0.0121 USDT 4,418,199.8152 0.0119 USDT 0.0118 USDT 0.0123 USDT 0.0122 USDT
2024-06-21 0.0118 USDT 6,151,028.1139 0.0115 USDT 0.0115 USDT 0.0120 USDT 0.0119 USDT
2024-06-20 0.0112 USDT 4,080,257.5619 0.0103 USDT 0.0103 USDT 0.0115 USDT 0.0115 USDT
2024-06-19 0.0101 USDT 229,846.9666 0.0100 USDT 0.0099 USDT 0.0102 USDT 0.0102 USDT
2024-06-18 0.0101 USDT 3,955,481.5252 0.0101 USDT 0.0098 USDT 0.0101 USDT 0.0099 USDT
2024-06-17 0.0101 USDT 5,597,483.6551 0.0101 USDT 0.0099 USDT 0.0102 USDT 0.0101 USDT
2024-06-16 0.0100 USDT 4,135,705.3608 0.0098 USDT 0.0098 USDT 0.0102 USDT 0.0101 USDT
2024-06-15 0.0098 USDT 3,069,434.9369 0.0098 USDT 0.0097 USDT 0.0099 USDT 0.0098 USDT
2024-06-14 0.0098 USDT 1,745,259.2546 0.0097 USDT 0.0096 USDT 0.0099 USDT 0.0099 USDT
2024-06-13 0.0096 USDT 5,092,115.0427 0.0095 USDT 0.0094 USDT 0.0097 USDT 0.0096 USDT
2024-06-12 0.0097 USDT 5,462,888.8110 0.0097 USDT 0.0095 USDT 0.0098 USDT 0.0096 USDT
2024-06-11 0.0097 USDT 3,918,402.6860 0.0097 USDT 0.0096 USDT 0.0098 USDT 0.0097 USDT
2024-06-10 0.0099 USDT 3,923,893.4436 0.0102 USDT 0.0097 USDT 0.0102 USDT 0.0097 USDT
2024-06-09 0.0100 USDT 3,968,598.8999 0.0098 USDT 0.0098 USDT 0.0100 USDT 0.0100 USDT
2024-06-08 0.0098 USDT 5,082,719.0086 0.0098 USDT 0.0096 USDT 0.0099 USDT 0.0098 USDT
2024-06-07 0.0106 USDT 10,143,451.0249 0.0105 USDT 0.0098 USDT 0.0113 USDT 0.0098 USDT