Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: SWASH-USDT
Date Price Volume Open Low High Close
2022-03-30 0.0417 USDT 3,281,280.3119 0.0427 USDT 0.0406 USDT 0.0432 USDT 0.0419 USDT
2022-03-29 0.0450 USDT 4,924,563.4863 0.0450 USDT 0.0426 USDT 0.0473 USDT 0.0427 USDT
2022-03-28 0.0482 USDT 4,993,411.5881 0.0499 USDT 0.0458 USDT 0.0508 USDT 0.0482 USDT
2022-03-27 0.0448 USDT 8,835,515.0961 0.0436 USDT 0.0418 USDT 0.0498 USDT 0.0492 USDT
2022-03-26 0.0395 USDT 4,233,149.2671 0.0377 USDT 0.0370 USDT 0.0424 USDT 0.0408 USDT
2022-03-25 0.0399 USDT 5,238,939.8237 0.0391 USDT 0.0366 USDT 0.0442 USDT 0.0381 USDT
2022-03-24 0.0395 USDT 4,625,949.3665 0.0378 USDT 0.0373 USDT 0.0424 USDT 0.0392 USDT
2022-03-23 0.0379 USDT 5,311,435.9944 0.0394 USDT 0.0353 USDT 0.0416 USDT 0.0379 USDT
2022-03-22 0.0352 USDT 5,118,524.6015 0.0340 USDT 0.0322 USDT 0.0394 USDT 0.0390 USDT
2022-03-21 0.0320 USDT 3,124,648.8124 0.0311 USDT 0.0303 USDT 0.0335 USDT 0.0333 USDT
2022-03-20 0.0313 USDT 2,242,308.2762 0.0325 USDT 0.0305 USDT 0.0335 USDT 0.0310 USDT
2022-03-19 0.0325 USDT 3,134,181.7642 0.0310 USDT 0.0306 USDT 0.0356 USDT 0.0332 USDT
2022-03-18 0.0294 USDT 2,804,994.4250 0.0300 USDT 0.0279 USDT 0.0318 USDT 0.0306 USDT
2022-03-17 0.0296 USDT 2,377,509.8980 0.0312 USDT 0.0279 USDT 0.0317 USDT 0.0305 USDT
2022-03-16 0.0297 USDT 3,374,335.6055 0.0309 USDT 0.0280 USDT 0.0319 USDT 0.0315 USDT
2022-03-15 0.0355 USDT 16,633,021.0203 0.0314 USDT 0.0291 USDT 0.0425 USDT 0.0302 USDT
2022-03-14 0.0289 USDT 2,246,422.3617 0.0270 USDT 0.0270 USDT 0.0312 USDT 0.0279 USDT
2022-03-13 0.0289 USDT 3,551,103.9850 0.0280 USDT 0.0269 USDT 0.0308 USDT 0.0281 USDT
2022-03-12 0.0296 USDT 1,548,533.8505 0.0293 USDT 0.0285 USDT 0.0306 USDT 0.0288 USDT
2022-03-11 0.0294 USDT 2,331,806.9342 0.0301 USDT 0.0283 USDT 0.0307 USDT 0.0295 USDT
2022-03-10 0.0316 USDT 1,501,927.0742 0.0327 USDT 0.0301 USDT 0.0337 USDT 0.0310 USDT
2022-03-09 0.0335 USDT 3,068,914.1241 0.0315 USDT 0.0315 USDT 0.0362 USDT 0.0320 USDT
2022-03-08 0.0317 USDT 2,649,127.2582 0.0318 USDT 0.0305 USDT 0.0330 USDT 0.0317 USDT
2022-03-07 0.0342 USDT 1,957,197.0339 0.0354 USDT 0.0330 USDT 0.0359 USDT 0.0330 USDT
2022-03-06 0.0363 USDT 1,437,450.4312 0.0363 USDT 0.0350 USDT 0.0382 USDT 0.0367 USDT
2022-03-05 0.0368 USDT 1,431,876.7537 0.0364 USDT 0.0355 USDT 0.0378 USDT 0.0371 USDT
2022-03-04 0.0383 USDT 2,517,140.8131 0.0399 USDT 0.0353 USDT 0.0409 USDT 0.0363 USDT
2022-03-03 0.0406 USDT 2,862,890.8608 0.0422 USDT 0.0388 USDT 0.0433 USDT 0.0401 USDT
2022-03-02 0.0423 USDT 3,752,805.8015 0.0431 USDT 0.0403 USDT 0.0436 USDT 0.0424 USDT
2022-03-01 0.0434 USDT 3,396,752.3879 0.0445 USDT 0.0420 USDT 0.0452 USDT 0.0433 USDT
2022-02-28 0.0423 USDT 3,663,876.9401 0.0393 USDT 0.0383 USDT 0.0464 USDT 0.0452 USDT
2022-02-27 0.0410 USDT 2,243,435.3884 0.0425 USDT 0.0391 USDT 0.0429 USDT 0.0401 USDT
2022-02-26 0.0431 USDT 1,353,148.8642 0.0434 USDT 0.0413 USDT 0.0446 USDT 0.0421 USDT
2022-02-25 0.0425 USDT 3,020,648.1784 0.0406 USDT 0.0394 USDT 0.0454 USDT 0.0431 USDT
2022-02-24 0.0394 USDT 3,231,349.8192 0.0443 USDT 0.0370 USDT 0.0449 USDT 0.0393 USDT
2022-02-23 0.0465 USDT 4,802,878.5854 0.0510 USDT 0.0431 USDT 0.0510 USDT 0.0441 USDT
2022-02-22 0.0489 USDT 9,206,997.2836 0.0428 USDT 0.0392 USDT 0.0590 USDT 0.0501 USDT
2022-02-21 0.0458 USDT 5,007,426.2409 0.0455 USDT 0.0434 USDT 0.0485 USDT 0.0440 USDT
2022-02-20 0.0461 USDT 2,694,148.9582 0.0497 USDT 0.0434 USDT 0.0501 USDT 0.0443 USDT
2022-02-19 0.0495 USDT 2,584,269.5716 0.0495 USDT 0.0473 USDT 0.0519 USDT 0.0490 USDT
2022-02-18 0.0541 USDT 2,840,533.3512 0.0561 USDT 0.0484 USDT 0.0586 USDT 0.0504 USDT
2022-02-17 0.0587 USDT 5,527,462.7480 0.0618 USDT 0.0529 USDT 0.0630 USDT 0.0564 USDT
2022-02-16 0.0599 USDT 5,717,143.7964 0.0614 USDT 0.0575 USDT 0.0630 USDT 0.0608 USDT
2022-02-15 0.0630 USDT 8,023,028.8136 0.0655 USDT 0.0583 USDT 0.0693 USDT 0.0612 USDT
2022-02-14 0.0674 USDT 16,368,316.6895 0.0624 USDT 0.0610 USDT 0.0820 USDT 0.0631 USDT
2022-02-13 0.0627 USDT 8,822,212.1179 0.0547 USDT 0.0543 USDT 0.0685 USDT 0.0618 USDT
2022-02-12 0.0565 USDT 3,046,724.9525 0.0544 USDT 0.0520 USDT 0.0596 USDT 0.0549 USDT
2022-02-11 0.0609 USDT 2,731,523.7695 0.0614 USDT 0.0585 USDT 0.0636 USDT 0.0593 USDT
2022-02-10 0.0647 USDT 5,980,492.3420 0.0605 USDT 0.0580 USDT 0.0706 USDT 0.0619 USDT
2022-02-09 0.0587 USDT 4,672,549.0824 0.0603 USDT 0.0547 USDT 0.0647 USDT 0.0632 USDT