Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: SDM-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0333 USDT | 2,974,082.0000 | 0.0329 USDT | 0.0327 USDT | 0.0339 USDT | 0.0329 USDT |
2025-02-10 | 0.0332 USDT | 5,050,938.0000 | 0.0340 USDT | 0.0326 USDT | 0.0343 USDT | 0.0329 USDT |
2025-02-09 | 0.0373 USDT | 4,507,688.0000 | 0.0367 USDT | 0.0331 USDT | 0.0409 USDT | 0.0347 USDT |
2025-02-08 | 0.0364 USDT | 4,638,940.0000 | 0.0361 USDT | 0.0360 USDT | 0.0373 USDT | 0.0370 USDT |
2025-02-07 | 0.0365 USDT | 4,326,618.0000 | 0.0372 USDT | 0.0358 USDT | 0.0376 USDT | 0.0364 USDT |
2025-02-06 | 0.0384 USDT | 4,448,362.0000 | 0.0392 USDT | 0.0373 USDT | 0.0394 USDT | 0.0376 USDT |
2025-02-05 | 0.0396 USDT | 4,426,961.0000 | 0.0399 USDT | 0.0386 USDT | 0.0403 USDT | 0.0389 USDT |
2025-02-04 | 0.0407 USDT | 3,923,219.0000 | 0.0423 USDT | 0.0398 USDT | 0.0425 USDT | 0.0407 USDT |
2025-02-03 | 0.0423 USDT | 3,993,054.0000 | 0.0452 USDT | 0.0404 USDT | 0.0452 USDT | 0.0416 USDT |
2025-02-02 | 0.0484 USDT | 3,523,447.0000 | 0.0498 USDT | 0.0456 USDT | 0.0503 USDT | 0.0459 USDT |
2025-02-01 | 0.0522 USDT | 3,229,468.0000 | 0.0533 USDT | 0.0506 USDT | 0.0546 USDT | 0.0507 USDT |
2025-01-31 | 0.0554 USDT | 2,872,419.0000 | 0.0559 USDT | 0.0537 USDT | 0.0564 USDT | 0.0540 USDT |
2025-01-30 | 0.0561 USDT | 2,917,629.0000 | 0.0552 USDT | 0.0549 USDT | 0.0571 USDT | 0.0566 USDT |
2025-01-29 | 0.0556 USDT | 3,024,644.0000 | 0.0548 USDT | 0.0545 USDT | 0.0565 USDT | 0.0553 USDT |
2025-01-28 | 0.0565 USDT | 3,091,007.0000 | 0.0563 USDT | 0.0550 USDT | 0.0579 USDT | 0.0553 USDT |
2025-01-27 | 0.0582 USDT | 3,020,400.0000 | 0.0624 USDT | 0.0548 USDT | 0.0626 USDT | 0.0564 USDT |
2025-01-26 | 0.0640 USDT | 2,731,604.0000 | 0.0635 USDT | 0.0625 USDT | 0.0644 USDT | 0.0633 USDT |
2025-01-25 | 0.0630 USDT | 2,750,844.0000 | 0.0627 USDT | 0.0621 USDT | 0.0643 USDT | 0.0639 USDT |
2025-01-24 | 0.0644 USDT | 2,599,873.0000 | 0.0652 USDT | 0.0634 USDT | 0.0655 USDT | 0.0642 USDT |
2025-01-23 | 0.0688 USDT | 2,458,387.0000 | 0.0697 USDT | 0.0670 USDT | 0.0699 USDT | 0.0675 USDT |
2025-01-22 | 0.0667 USDT | 2,879,340.0000 | 0.0642 USDT | 0.0636 USDT | 0.0780 USDT | 0.0697 USDT |
2025-01-21 | 0.0638 USDT | 780,113.0000 | 0.0630 USDT | 0.0609 USDT | 0.0655 USDT | 0.0649 USDT |
2025-01-20 | 0.0643 USDT | 938,643.0000 | 0.0659 USDT | 0.0619 USDT | 0.0665 USDT | 0.0630 USDT |
2025-01-19 | 0.0723 USDT | 7,405,009.0000 | 0.0794 USDT | 0.0625 USDT | 0.0813 USDT | 0.0669 USDT |
2025-01-18 | 0.0880 USDT | 18,215,339.0000 | 0.0916 USDT | 0.0822 USDT | 0.0920 USDT | 0.0825 USDT |
2025-01-17 | 0.0815 USDT | 13,889,908.0000 | 0.0793 USDT | 0.0784 USDT | 0.0941 USDT | 0.0911 USDT |
2025-01-16 | 0.0744 USDT | 10,499,650.0000 | 0.0738 USDT | 0.0720 USDT | 0.0795 USDT | 0.0787 USDT |
2025-01-15 | 0.0737 USDT | 5,794,244.0000 | 0.0746 USDT | 0.0718 USDT | 0.0758 USDT | 0.0749 USDT |
2025-01-14 | 0.0749 USDT | 1,997,281.0000 | 0.0789 USDT | 0.0723 USDT | 0.0790 USDT | 0.0740 USDT |
2025-01-13 | 0.0746 USDT | 5,612,035.0000 | 0.0746 USDT | 0.0700 USDT | 0.0840 USDT | 0.0795 USDT |
2025-01-12 | 0.0754 USDT | 4,760,230.0000 | 0.0772 USDT | 0.0738 USDT | 0.0785 USDT | 0.0740 USDT |
2025-01-11 | 0.0750 USDT | 4,050,542.0000 | 0.0734 USDT | 0.0724 USDT | 0.0799 USDT | 0.0774 USDT |
2025-01-10 | 0.0730 USDT | 2,203,099.0000 | 0.0724 USDT | 0.0709 USDT | 0.0796 USDT | 0.0763 USDT |
2025-01-09 | 0.0808 USDT | 225,572.0000 | 0.0810 USDT | 0.0789 USDT | 0.0823 USDT | 0.0790 USDT |
2025-01-08 | 0.0883 USDT | 368,783.0000 | 0.0927 USDT | 0.0845 USDT | 0.0942 USDT | 0.0851 USDT |
2025-01-07 | 0.0978 USDT | 2,596,607.0000 | 0.1036 USDT | 0.0917 USDT | 0.1054 USDT | 0.0931 USDT |
2025-01-06 | 0.1049 USDT | 2,297,183.0000 | 0.1025 USDT | 0.1007 USDT | 0.1098 USDT | 0.1048 USDT |
2025-01-05 | 0.1023 USDT | 1,106,975.0000 | 0.1000 USDT | 0.0975 USDT | 0.1086 USDT | 0.0991 USDT |
2025-01-04 | 0.1027 USDT | 4,397,745.0000 | 0.0939 USDT | 0.0919 USDT | 0.1088 USDT | 0.1001 USDT |
2025-01-03 | 0.1008 USDT | 3,880,857.0000 | 0.0970 USDT | 0.0901 USDT | 0.1112 USDT | 0.1014 USDT |
2025-01-02 | 0.0937 USDT | 1,657,708.0000 | 0.0941 USDT | 0.0842 USDT | 0.1036 USDT | 0.0973 USDT |
2025-01-01 | 0.0801 USDT | 5,620,635.0000 | 0.0764 USDT | 0.0754 USDT | 0.0872 USDT | 0.0851 USDT |
2024-12-31 | 0.0754 USDT | 8,107,811.0000 | 0.0772 USDT | 0.0727 USDT | 0.0783 USDT | 0.0752 USDT |
2024-12-30 | 0.0846 USDT | 9,247,716.0000 | 0.0867 USDT | 0.0748 USDT | 0.0953 USDT | 0.0784 USDT |
2024-12-29 | 0.0788 USDT | 3,527,062.0000 | 0.0747 USDT | 0.0718 USDT | 0.0984 USDT | 0.0792 USDT |
2024-12-28 | 0.0749 USDT | 3,776,736.0000 | 0.0756 USDT | 0.0715 USDT | 0.0814 USDT | 0.0774 USDT |
2024-12-27 | 0.0796 USDT | 4,775,563.0000 | 0.0878 USDT | 0.0744 USDT | 0.0885 USDT | 0.0750 USDT |
2024-12-26 | 0.0954 USDT | 6,305,297.0000 | 0.1034 USDT | 0.0858 USDT | 0.1045 USDT | 0.0867 USDT |
2024-12-25 | 0.1057 USDT | 6,619,897.0000 | 0.1067 USDT | 0.1026 USDT | 0.1108 USDT | 0.1035 USDT |
2024-12-24 | 0.1012 USDT | 6,091,267.0000 | 0.0975 USDT | 0.0951 USDT | 0.1155 USDT | 0.1088 USDT |
12