Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0240 USDT |
1,243,419.4520 |
0.0229 USDT |
0.0229 USDT |
0.0250 USDT |
0.0234 USDT |
| 2023-07-11 |
0.0228 USDT |
640,253.5493 |
0.0221 USDT |
0.0220 USDT |
0.0236 USDT |
0.0227 USDT |
| 2023-07-10 |
0.0220 USDT |
407,593.4413 |
0.0224 USDT |
0.0215 USDT |
0.0226 USDT |
0.0222 USDT |
| 2023-07-09 |
0.0228 USDT |
167,643.4938 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0227 USDT |
| 2023-07-08 |
0.0228 USDT |
142,251.6878 |
0.0229 USDT |
0.0226 USDT |
0.0231 USDT |
0.0226 USDT |
| 2023-07-07 |
0.0231 USDT |
616,108.7172 |
0.0227 USDT |
0.0227 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-07-06 |
0.0233 USDT |
548,967.7744 |
0.0236 USDT |
0.0227 USDT |
0.0241 USDT |
0.0232 USDT |
| 2023-07-05 |
0.0240 USDT |
1,888,580.2907 |
0.0232 USDT |
0.0229 USDT |
0.0255 USDT |
0.0237 USDT |
| 2023-07-04 |
0.0231 USDT |
521,346.5045 |
0.0233 USDT |
0.0227 USDT |
0.0233 USDT |
0.0231 USDT |
| 2023-07-03 |
0.0230 USDT |
382,908.9927 |
0.0228 USDT |
0.0226 USDT |
0.0233 USDT |
0.0233 USDT |
| 2023-07-02 |
0.0228 USDT |
495,740.4793 |
0.0234 USDT |
0.0224 USDT |
0.0234 USDT |
0.0227 USDT |
| 2023-07-01 |
0.0234 USDT |
1,529,718.0473 |
0.0225 USDT |
0.0225 USDT |
0.0243 USDT |
0.0238 USDT |
| 2023-06-30 |
0.0220 USDT |
1,466,028.5594 |
0.0218 USDT |
0.0206 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-06-29 |
0.0219 USDT |
532,948.1406 |
0.0219 USDT |
0.0212 USDT |
0.0225 USDT |
0.0219 USDT |
| 2023-06-28 |
0.0221 USDT |
1,463,830.2308 |
0.0233 USDT |
0.0210 USDT |
0.0237 USDT |
0.0217 USDT |
| 2023-06-27 |
0.0233 USDT |
1,144,286.2433 |
0.0231 USDT |
0.0227 USDT |
0.0239 USDT |
0.0231 USDT |
| 2023-06-26 |
0.0243 USDT |
2,306,101.4982 |
0.0239 USDT |
0.0230 USDT |
0.0278 USDT |
0.0232 USDT |
| 2023-06-25 |
0.0248 USDT |
1,170,868.2149 |
0.0255 USDT |
0.0236 USDT |
0.0261 USDT |
0.0238 USDT |
| 2023-06-24 |
0.0272 USDT |
3,728,678.0550 |
0.0265 USDT |
0.0242 USDT |
0.0297 USDT |
0.0242 USDT |
| 2023-06-23 |
0.0273 USDT |
10,158,549.9386 |
0.0205 USDT |
0.0205 USDT |
0.0350 USDT |
0.0277 USDT |
| 2023-06-22 |
0.0209 USDT |
508,094.7263 |
0.0207 USDT |
0.0202 USDT |
0.0215 USDT |
0.0204 USDT |
| 2023-06-21 |
0.0203 USDT |
1,667,928.0457 |
0.0196 USDT |
0.0195 USDT |
0.0213 USDT |
0.0208 USDT |
| 2023-06-20 |
0.0187 USDT |
697,935.9164 |
0.0182 USDT |
0.0182 USDT |
0.0193 USDT |
0.0192 USDT |
| 2023-06-19 |
0.0181 USDT |
56,787.4801 |
0.0180 USDT |
0.0180 USDT |
0.0184 USDT |
0.0182 USDT |
| 2023-06-18 |
0.0182 USDT |
121,228.5242 |
0.0184 USDT |
0.0179 USDT |
0.0184 USDT |
0.0180 USDT |
| 2023-06-17 |
0.0183 USDT |
64,887.4506 |
0.0181 USDT |
0.0179 USDT |
0.0187 USDT |
0.0184 USDT |
| 2023-06-16 |
0.0179 USDT |
584,248.1540 |
0.0178 USDT |
0.0174 USDT |
0.0186 USDT |
0.0180 USDT |
| 2023-06-15 |
0.0170 USDT |
240,223.6671 |
0.0171 USDT |
0.0165 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-06-14 |
0.0178 USDT |
166,170.4971 |
0.0181 USDT |
0.0169 USDT |
0.0184 USDT |
0.0169 USDT |
| 2023-06-13 |
0.0184 USDT |
326,246.0879 |
0.0185 USDT |
0.0181 USDT |
0.0188 USDT |
0.0181 USDT |
| 2023-06-12 |
0.0181 USDT |
485,376.1682 |
0.0183 USDT |
0.0176 USDT |
0.0184 USDT |
0.0183 USDT |
| 2023-06-11 |
0.0184 USDT |
263,969.8954 |
0.0184 USDT |
0.0182 USDT |
0.0187 USDT |
0.0187 USDT |
| 2023-06-10 |
0.0187 USDT |
1,557,158.7514 |
0.0223 USDT |
0.0162 USDT |
0.0223 USDT |
0.0183 USDT |
| 2023-06-09 |
0.0227 USDT |
1,029,859.5395 |
0.0225 USDT |
0.0222 USDT |
0.0233 USDT |
0.0224 USDT |
| 2023-06-08 |
0.0225 USDT |
431,136.7365 |
0.0224 USDT |
0.0219 USDT |
0.0226 USDT |
0.0225 USDT |
| 2023-06-07 |
0.0227 USDT |
165,579.3163 |
0.0235 USDT |
0.0222 USDT |
0.0235 USDT |
0.0222 USDT |
| 2023-06-06 |
0.0229 USDT |
784,298.1063 |
0.0230 USDT |
0.0223 USDT |
0.0236 USDT |
0.0234 USDT |
| 2023-06-05 |
0.0241 USDT |
588,040.6616 |
0.0256 USDT |
0.0229 USDT |
0.0256 USDT |
0.0231 USDT |
| 2023-06-04 |
0.0257 USDT |
134,651.5431 |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-06-03 |
0.0262 USDT |
289,536.3129 |
0.0256 USDT |
0.0256 USDT |
0.0268 USDT |
0.0260 USDT |
| 2023-06-02 |
0.0253 USDT |
161,996.7869 |
0.0249 USDT |
0.0247 USDT |
0.0256 USDT |
0.0256 USDT |
| 2023-06-01 |
0.0250 USDT |
45,599.7900 |
0.0252 USDT |
0.0245 USDT |
0.0252 USDT |
0.0252 USDT |
| 2023-05-31 |
0.0252 USDT |
158,041.3384 |
0.0257 USDT |
0.0248 USDT |
0.0258 USDT |
0.0251 USDT |
| 2023-05-30 |
0.0257 USDT |
173,858.9695 |
0.0258 USDT |
0.0255 USDT |
0.0259 USDT |
0.0258 USDT |
| 2023-05-29 |
0.0260 USDT |
118,690.9325 |
0.0264 USDT |
0.0258 USDT |
0.0264 USDT |
0.0259 USDT |
| 2023-05-28 |
0.0260 USDT |
110,050.8055 |
0.0258 USDT |
0.0258 USDT |
0.0262 USDT |
0.0260 USDT |
| 2023-05-27 |
0.0254 USDT |
58,016.3196 |
0.0256 USDT |
0.0253 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-05-26 |
0.0256 USDT |
56,311.9800 |
0.0254 USDT |
0.0253 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-05-25 |
0.0250 USDT |
474,142.2274 |
0.0254 USDT |
0.0248 USDT |
0.0256 USDT |
0.0254 USDT |
| 2023-05-24 |
0.0257 USDT |
32,879.0112 |
0.0268 USDT |
0.0251 USDT |
0.0268 USDT |
0.0255 USDT |