Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: SUPRA-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-02-11 | 0.0181 USDT | 57,603,675.0000 | 0.0178 USDT | 0.0176 USDT | 0.0192 USDT | 0.0191 USDT |
2025-02-10 | 0.0176 USDT | 86,931,738.0000 | 0.0173 USDT | 0.0169 USDT | 0.0185 USDT | 0.0184 USDT |
2025-02-09 | 0.0173 USDT | 70,033,472.0000 | 0.0176 USDT | 0.0168 USDT | 0.0177 USDT | 0.0173 USDT |
2025-02-08 | 0.0173 USDT | 59,465,947.0000 | 0.0175 USDT | 0.0170 USDT | 0.0177 USDT | 0.0173 USDT |
2025-02-07 | 0.0181 USDT | 65,430,040.0000 | 0.0175 USDT | 0.0173 USDT | 0.0191 USDT | 0.0175 USDT |
2025-02-06 | 0.0187 USDT | 43,460,438.0000 | 0.0186 USDT | 0.0180 USDT | 0.0200 USDT | 0.0181 USDT |
2025-02-05 | 0.0195 USDT | 89,474,335.0000 | 0.0204 USDT | 0.0183 USDT | 0.0209 USDT | 0.0188 USDT |
2025-02-04 | 0.0205 USDT | 55,411,857.0000 | 0.0205 USDT | 0.0196 USDT | 0.0212 USDT | 0.0206 USDT |
2025-02-03 | 0.0198 USDT | 100,047,800.0000 | 0.0210 USDT | 0.0183 USDT | 0.0216 USDT | 0.0216 USDT |
2025-02-02 | 0.0209 USDT | 121,192,625.0000 | 0.0209 USDT | 0.0187 USDT | 0.0237 USDT | 0.0200 USDT |
2025-02-01 | 0.0230 USDT | 65,954,589.0000 | 0.0241 USDT | 0.0217 USDT | 0.0245 USDT | 0.0218 USDT |
2025-01-31 | 0.0244 USDT | 90,776,646.0000 | 0.0249 USDT | 0.0226 USDT | 0.0265 USDT | 0.0259 USDT |
2025-01-30 | 0.0218 USDT | 126,405,700.0000 | 0.0199 USDT | 0.0194 USDT | 0.0258 USDT | 0.0258 USDT |
2025-01-29 | 0.0189 USDT | 91,383,085.0000 | 0.0182 USDT | 0.0180 USDT | 0.0196 USDT | 0.0195 USDT |
2025-01-28 | 0.0193 USDT | 92,734,924.0000 | 0.0202 USDT | 0.0182 USDT | 0.0206 USDT | 0.0184 USDT |
2025-01-27 | 0.0198 USDT | 121,113,294.0000 | 0.0200 USDT | 0.0185 USDT | 0.0211 USDT | 0.0200 USDT |
2025-01-26 | 0.0209 USDT | 63,862,488.0000 | 0.0208 USDT | 0.0205 USDT | 0.0215 USDT | 0.0205 USDT |
2025-01-25 | 0.0212 USDT | 68,945,798.0000 | 0.0218 USDT | 0.0204 USDT | 0.0219 USDT | 0.0207 USDT |
2025-01-24 | 0.0225 USDT | 59,147,261.0000 | 0.0226 USDT | 0.0216 USDT | 0.0235 USDT | 0.0223 USDT |
2025-01-23 | 0.0214 USDT | 60,062,180.0000 | 0.0205 USDT | 0.0200 USDT | 0.0235 USDT | 0.0224 USDT |
2025-01-22 | 0.0227 USDT | 142,009,862.0000 | 0.0222 USDT | 0.0212 USDT | 0.0249 USDT | 0.0214 USDT |
2025-01-21 | 0.0206 USDT | 110,921,353.0000 | 0.0204 USDT | 0.0188 USDT | 0.0232 USDT | 0.0227 USDT |
2025-01-20 | 0.0206 USDT | 186,222,595.0000 | 0.0209 USDT | 0.0185 USDT | 0.0228 USDT | 0.0208 USDT |
2025-01-19 | 0.0233 USDT | 278,008,075.0000 | 0.0241 USDT | 0.0204 USDT | 0.0280 USDT | 0.0217 USDT |
2025-01-18 | 0.0253 USDT | 187,174,419.0000 | 0.0273 USDT | 0.0231 USDT | 0.0277 USDT | 0.0242 USDT |
2025-01-17 | 0.0275 USDT | 176,105,750.0000 | 0.0284 USDT | 0.0250 USDT | 0.0287 USDT | 0.0269 USDT |
2025-01-16 | 0.0293 USDT | 114,935,836.0000 | 0.0303 USDT | 0.0279 USDT | 0.0303 USDT | 0.0292 USDT |
2025-01-15 | 0.0296 USDT | 139,084,372.0000 | 0.0303 USDT | 0.0285 USDT | 0.0304 USDT | 0.0301 USDT |
2025-01-14 | 0.0297 USDT | 41,993,820.0000 | 0.0297 USDT | 0.0285 USDT | 0.0305 USDT | 0.0296 USDT |
2025-01-13 | 0.0269 USDT | 49,797,283.0000 | 0.0288 USDT | 0.0250 USDT | 0.0291 USDT | 0.0277 USDT |
2025-01-12 | 0.0290 USDT | 22,907,183.0000 | 0.0301 USDT | 0.0280 USDT | 0.0307 USDT | 0.0285 USDT |
2025-01-11 | 0.0306 USDT | 58,649,099.0000 | 0.0318 USDT | 0.0292 USDT | 0.0320 USDT | 0.0301 USDT |
2025-01-10 | 0.0303 USDT | 143,918,664.0000 | 0.0280 USDT | 0.0279 USDT | 0.0325 USDT | 0.0307 USDT |
2025-01-09 | 0.0278 USDT | 114,955,467.0000 | 0.0282 USDT | 0.0263 USDT | 0.0290 USDT | 0.0274 USDT |
2025-01-08 | 0.0282 USDT | 111,361,212.0000 | 0.0292 USDT | 0.0262 USDT | 0.0305 USDT | 0.0262 USDT |
2025-01-07 | 0.0310 USDT | 239,904,192.0000 | 0.0358 USDT | 0.0218 USDT | 0.0363 USDT | 0.0295 USDT |
2025-01-06 | 0.0343 USDT | 77,184,931.0000 | 0.0350 USDT | 0.0329 USDT | 0.0361 USDT | 0.0348 USDT |
2025-01-05 | 0.0358 USDT | 43,672,450.0000 | 0.0376 USDT | 0.0341 USDT | 0.0378 USDT | 0.0344 USDT |
2025-01-04 | 0.0379 USDT | 79,525,029.0000 | 0.0367 USDT | 0.0358 USDT | 0.0400 USDT | 0.0379 USDT |
2025-01-03 | 0.0362 USDT | 56,493,905.0000 | 0.0369 USDT | 0.0349 USDT | 0.0376 USDT | 0.0362 USDT |
2025-01-02 | 0.0372 USDT | 66,358,080.0000 | 0.0357 USDT | 0.0356 USDT | 0.0388 USDT | 0.0366 USDT |
2025-01-01 | 0.0333 USDT | 22,396,527.0000 | 0.0329 USDT | 0.0324 USDT | 0.0344 USDT | 0.0330 USDT |
2024-12-31 | 0.0336 USDT | 53,716,636.0000 | 0.0343 USDT | 0.0324 USDT | 0.0358 USDT | 0.0330 USDT |
2024-12-30 | 0.0339 USDT | 53,155,466.0000 | 0.0340 USDT | 0.0326 USDT | 0.0354 USDT | 0.0348 USDT |
2024-12-29 | 0.0362 USDT | 38,419,695.0000 | 0.0378 USDT | 0.0339 USDT | 0.0393 USDT | 0.0344 USDT |
2024-12-28 | 0.0360 USDT | 58,884,794.0000 | 0.0371 USDT | 0.0344 USDT | 0.0384 USDT | 0.0368 USDT |
2024-12-27 | 0.0400 USDT | 74,249,742.0000 | 0.0414 USDT | 0.0356 USDT | 0.0434 USDT | 0.0375 USDT |
2024-12-26 | 0.0423 USDT | 38,133,611.0000 | 0.0453 USDT | 0.0397 USDT | 0.0454 USDT | 0.0434 USDT |
2024-12-25 | 0.0446 USDT | 52,660,497.0000 | 0.0461 USDT | 0.0432 USDT | 0.0462 USDT | 0.0454 USDT |
2024-12-24 | 0.0442 USDT | 118,742,915.0000 | 0.0419 USDT | 0.0386 USDT | 0.0486 USDT | 0.0456 USDT |
12