Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0282 USDT |
517,710.3167 |
0.0270 USDT |
0.0269 USDT |
0.0293 USDT |
0.0287 USDT |
| 2024-12-22 |
0.0274 USDT |
349,034.7477 |
0.0271 USDT |
0.0267 USDT |
0.0283 USDT |
0.0274 USDT |
| 2024-12-21 |
0.0284 USDT |
609,579.8012 |
0.0287 USDT |
0.0269 USDT |
0.0301 USDT |
0.0273 USDT |
| 2024-12-20 |
0.0263 USDT |
1,677,665.6361 |
0.0272 USDT |
0.0249 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-12-19 |
0.0279 USDT |
1,999,852.1811 |
0.0286 USDT |
0.0261 USDT |
0.0296 USDT |
0.0275 USDT |
| 2024-12-18 |
0.0299 USDT |
1,102,056.8098 |
0.0329 USDT |
0.0279 USDT |
0.0329 USDT |
0.0292 USDT |
| 2024-12-17 |
0.0329 USDT |
1,592,186.5118 |
0.0327 USDT |
0.0324 USDT |
0.0334 USDT |
0.0327 USDT |
| 2024-12-16 |
0.0327 USDT |
2,556,151.7410 |
0.0325 USDT |
0.0318 USDT |
0.0337 USDT |
0.0326 USDT |
| 2024-12-15 |
0.0316 USDT |
1,616,704.2606 |
0.0313 USDT |
0.0311 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-12-14 |
0.0324 USDT |
288,772.3708 |
0.0328 USDT |
0.0310 USDT |
0.0337 USDT |
0.0310 USDT |
| 2024-12-13 |
0.0328 USDT |
1,389,264.8790 |
0.0334 USDT |
0.0320 USDT |
0.0344 USDT |
0.0325 USDT |
| 2024-12-12 |
0.0336 USDT |
1,363,403.2276 |
0.0321 USDT |
0.0319 USDT |
0.0341 USDT |
0.0335 USDT |
| 2024-12-11 |
0.0308 USDT |
581,907.0505 |
0.0304 USDT |
0.0287 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-12-10 |
0.0302 USDT |
1,400,983.1744 |
0.0319 USDT |
0.0278 USDT |
0.0324 USDT |
0.0304 USDT |
| 2024-12-09 |
0.0361 USDT |
721,894.1989 |
0.0391 USDT |
0.0343 USDT |
0.0391 USDT |
0.0350 USDT |
| 2024-12-08 |
0.0390 USDT |
688,819.4104 |
0.0404 USDT |
0.0380 USDT |
0.0404 USDT |
0.0390 USDT |
| 2024-12-07 |
0.0405 USDT |
6,072,218.2773 |
0.0374 USDT |
0.0368 USDT |
0.0430 USDT |
0.0400 USDT |
| 2024-12-06 |
0.0374 USDT |
1,059,304.0304 |
0.0364 USDT |
0.0353 USDT |
0.0382 USDT |
0.0377 USDT |
| 2024-12-05 |
0.0372 USDT |
406,560.1580 |
0.0378 USDT |
0.0360 USDT |
0.0382 USDT |
0.0376 USDT |
| 2024-12-04 |
0.0374 USDT |
1,126,042.8152 |
0.0364 USDT |
0.0353 USDT |
0.0398 USDT |
0.0391 USDT |
| 2024-12-03 |
0.0341 USDT |
2,059,382.3712 |
0.0340 USDT |
0.0320 USDT |
0.0362 USDT |
0.0331 USDT |
| 2024-12-02 |
0.0335 USDT |
636,045.5489 |
0.0345 USDT |
0.0312 USDT |
0.0345 USDT |
0.0323 USDT |
| 2024-12-01 |
0.0341 USDT |
565,959.4497 |
0.0342 USDT |
0.0328 USDT |
0.0349 USDT |
0.0346 USDT |
| 2024-11-30 |
0.0336 USDT |
579,141.5876 |
0.0333 USDT |
0.0328 USDT |
0.0345 USDT |
0.0342 USDT |
| 2024-11-29 |
0.0326 USDT |
887,026.9933 |
0.0324 USDT |
0.0318 USDT |
0.0335 USDT |
0.0333 USDT |
| 2024-11-28 |
0.0326 USDT |
1,018,050.1536 |
0.0337 USDT |
0.0317 USDT |
0.0337 USDT |
0.0327 USDT |
| 2024-11-27 |
0.0338 USDT |
2,711,551.9966 |
0.0324 USDT |
0.0321 USDT |
0.0347 USDT |
0.0341 USDT |
| 2024-11-26 |
0.0322 USDT |
3,398,226.9173 |
0.0302 USDT |
0.0296 USDT |
0.0333 USDT |
0.0317 USDT |
| 2024-11-25 |
0.0314 USDT |
2,597,566.3472 |
0.0312 USDT |
0.0299 USDT |
0.0323 USDT |
0.0312 USDT |
| 2024-11-24 |
0.0313 USDT |
13,998,426.0623 |
0.0288 USDT |
0.0288 USDT |
0.0363 USDT |
0.0297 USDT |
| 2024-11-23 |
0.0281 USDT |
1,167,879.1456 |
0.0276 USDT |
0.0274 USDT |
0.0293 USDT |
0.0286 USDT |
| 2024-11-22 |
0.0272 USDT |
1,248,225.9880 |
0.0277 USDT |
0.0263 USDT |
0.0282 USDT |
0.0269 USDT |
| 2024-11-21 |
0.0266 USDT |
1,494,205.2409 |
0.0271 USDT |
0.0259 USDT |
0.0275 USDT |
0.0271 USDT |
| 2024-11-20 |
0.0286 USDT |
8,816,650.0881 |
0.0291 USDT |
0.0267 USDT |
0.0306 USDT |
0.0272 USDT |
| 2024-11-19 |
0.0311 USDT |
12,934,841.7190 |
0.0268 USDT |
0.0265 USDT |
0.0375 USDT |
0.0296 USDT |
| 2024-11-18 |
0.0260 USDT |
1,813,902.4995 |
0.0247 USDT |
0.0246 USDT |
0.0268 USDT |
0.0261 USDT |
| 2024-11-17 |
0.0257 USDT |
36,778.6406 |
0.0264 USDT |
0.0251 USDT |
0.0267 USDT |
0.0255 USDT |
| 2024-11-16 |
0.0253 USDT |
167,344.6863 |
0.0248 USDT |
0.0248 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-11-15 |
0.0235 USDT |
952,127.6022 |
0.0236 USDT |
0.0228 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-11-14 |
0.0245 USDT |
311,573.5409 |
0.0255 USDT |
0.0233 USDT |
0.0257 USDT |
0.0241 USDT |
| 2024-11-13 |
0.0241 USDT |
3,561,505.8251 |
0.0251 USDT |
0.0233 USDT |
0.0259 USDT |
0.0252 USDT |
| 2024-11-12 |
0.0262 USDT |
3,829,233.8564 |
0.0249 USDT |
0.0237 USDT |
0.0278 USDT |
0.0252 USDT |
| 2024-11-11 |
0.0237 USDT |
399,724.5077 |
0.0239 USDT |
0.0230 USDT |
0.0246 USDT |
0.0245 USDT |
| 2024-11-10 |
0.0230 USDT |
438,295.9833 |
0.0224 USDT |
0.0222 USDT |
0.0235 USDT |
0.0231 USDT |
| 2024-11-09 |
0.0220 USDT |
357,235.7042 |
0.0216 USDT |
0.0215 USDT |
0.0223 USDT |
0.0218 USDT |
| 2024-11-08 |
0.0212 USDT |
667,821.5826 |
0.0212 USDT |
0.0208 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-11-07 |
0.0214 USDT |
178,376.2352 |
0.0214 USDT |
0.0210 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-11-06 |
0.0209 USDT |
82,669.7640 |
0.0202 USDT |
0.0202 USDT |
0.0213 USDT |
0.0211 USDT |
| 2024-11-05 |
0.0199 USDT |
23,919.1253 |
0.0195 USDT |
0.0194 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-11-04 |
0.0191 USDT |
203,241.0400 |
0.0197 USDT |
0.0188 USDT |
0.0199 USDT |
0.0192 USDT |