Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0367 USDT |
1,867,030.0335 |
0.0379 USDT |
0.0357 USDT |
0.0380 USDT |
0.0365 USDT |
| 2023-04-02 |
0.0388 USDT |
2,176,155.8253 |
0.0415 USDT |
0.0373 USDT |
0.0415 USDT |
0.0378 USDT |
| 2023-04-01 |
0.0416 USDT |
510,324.4503 |
0.0422 USDT |
0.0412 USDT |
0.0425 USDT |
0.0416 USDT |
| 2023-03-31 |
0.0411 USDT |
662,826.7757 |
0.0415 USDT |
0.0399 USDT |
0.0425 USDT |
0.0415 USDT |
| 2023-03-30 |
0.0428 USDT |
1,864,489.0319 |
0.0423 USDT |
0.0404 USDT |
0.0446 USDT |
0.0412 USDT |
| 2023-03-29 |
0.0415 USDT |
1,118,441.1528 |
0.0406 USDT |
0.0403 USDT |
0.0423 USDT |
0.0419 USDT |
| 2023-03-28 |
0.0391 USDT |
830,431.8963 |
0.0396 USDT |
0.0383 USDT |
0.0409 USDT |
0.0406 USDT |
| 2023-03-27 |
0.0396 USDT |
2,008,973.0688 |
0.0418 USDT |
0.0383 USDT |
0.0418 USDT |
0.0385 USDT |
| 2023-03-26 |
0.0417 USDT |
831,124.7084 |
0.0404 USDT |
0.0404 USDT |
0.0428 USDT |
0.0416 USDT |
| 2023-03-25 |
0.0404 USDT |
259,365.4062 |
0.0410 USDT |
0.0396 USDT |
0.0410 USDT |
0.0404 USDT |
| 2023-03-24 |
0.0413 USDT |
1,148,719.8031 |
0.0426 USDT |
0.0403 USDT |
0.0428 USDT |
0.0411 USDT |
| 2023-03-23 |
0.0419 USDT |
1,270,155.3887 |
0.0417 USDT |
0.0406 USDT |
0.0428 USDT |
0.0422 USDT |
| 2023-03-22 |
0.0425 USDT |
1,955,908.3921 |
0.0427 USDT |
0.0404 USDT |
0.0449 USDT |
0.0413 USDT |
| 2023-03-21 |
0.0436 USDT |
4,470,841.5958 |
0.0408 USDT |
0.0392 USDT |
0.0494 USDT |
0.0425 USDT |
| 2023-03-20 |
0.0416 USDT |
1,092,407.7604 |
0.0427 USDT |
0.0405 USDT |
0.0428 USDT |
0.0408 USDT |
| 2023-03-19 |
0.0428 USDT |
1,214,598.9467 |
0.0423 USDT |
0.0413 USDT |
0.0442 USDT |
0.0433 USDT |
| 2023-03-18 |
0.0438 USDT |
1,408,345.4779 |
0.0447 USDT |
0.0419 USDT |
0.0458 USDT |
0.0419 USDT |
| 2023-03-17 |
0.0437 USDT |
3,291,901.3948 |
0.0409 USDT |
0.0408 USDT |
0.0451 USDT |
0.0443 USDT |
| 2023-03-16 |
0.0404 USDT |
1,611,670.1228 |
0.0402 USDT |
0.0391 USDT |
0.0417 USDT |
0.0407 USDT |
| 2023-03-15 |
0.0426 USDT |
4,810,784.1524 |
0.0433 USDT |
0.0388 USDT |
0.0480 USDT |
0.0405 USDT |
| 2023-03-14 |
0.0430 USDT |
9,109,912.1474 |
0.0366 USDT |
0.0366 USDT |
0.0493 USDT |
0.0422 USDT |
| 2023-03-13 |
0.0355 USDT |
1,959,297.9011 |
0.0343 USDT |
0.0340 USDT |
0.0377 USDT |
0.0366 USDT |
| 2023-03-12 |
0.0322 USDT |
789,454.1197 |
0.0323 USDT |
0.0307 USDT |
0.0340 USDT |
0.0337 USDT |
| 2023-03-11 |
0.0321 USDT |
1,156,852.5051 |
0.0332 USDT |
0.0308 USDT |
0.0338 USDT |
0.0321 USDT |
| 2023-03-10 |
0.0327 USDT |
3,345,032.5794 |
0.0317 USDT |
0.0303 USDT |
0.0348 USDT |
0.0333 USDT |
| 2023-03-09 |
0.0330 USDT |
1,956,343.2737 |
0.0342 USDT |
0.0307 USDT |
0.0351 USDT |
0.0311 USDT |
| 2023-03-08 |
0.0356 USDT |
1,162,049.5062 |
0.0384 USDT |
0.0341 USDT |
0.0384 USDT |
0.0346 USDT |
| 2023-03-07 |
0.0387 USDT |
624,736.2687 |
0.0415 USDT |
0.0374 USDT |
0.0419 USDT |
0.0378 USDT |
| 2023-03-06 |
0.0414 USDT |
740,011.4414 |
0.0405 USDT |
0.0405 USDT |
0.0423 USDT |
0.0415 USDT |
| 2023-03-05 |
0.0408 USDT |
714,333.1277 |
0.0394 USDT |
0.0394 USDT |
0.0420 USDT |
0.0407 USDT |
| 2023-03-04 |
0.0405 USDT |
654,037.9338 |
0.0427 USDT |
0.0394 USDT |
0.0427 USDT |
0.0397 USDT |
| 2023-03-03 |
0.0448 USDT |
4,837,493.7508 |
0.0461 USDT |
0.0413 USDT |
0.0495 USDT |
0.0417 USDT |
| 2023-03-02 |
0.0449 USDT |
9,183,170.0232 |
0.0408 USDT |
0.0408 USDT |
0.0503 USDT |
0.0460 USDT |
| 2023-03-01 |
0.0410 USDT |
4,882,573.1396 |
0.0381 USDT |
0.0378 USDT |
0.0435 USDT |
0.0407 USDT |
| 2023-02-28 |
0.0390 USDT |
438,574.7777 |
0.0392 USDT |
0.0385 USDT |
0.0392 USDT |
0.0388 USDT |
| 2023-02-27 |
0.0394 USDT |
906,849.7084 |
0.0395 USDT |
0.0385 USDT |
0.0404 USDT |
0.0390 USDT |
| 2023-02-26 |
0.0393 USDT |
999,331.8544 |
0.0386 USDT |
0.0383 USDT |
0.0402 USDT |
0.0394 USDT |
| 2023-02-25 |
0.0396 USDT |
2,206,388.7754 |
0.0393 USDT |
0.0383 USDT |
0.0423 USDT |
0.0385 USDT |
| 2023-02-24 |
0.0401 USDT |
1,444,210.8707 |
0.0415 USDT |
0.0383 USDT |
0.0416 USDT |
0.0390 USDT |
| 2023-02-23 |
0.0405 USDT |
1,949,133.9885 |
0.0406 USDT |
0.0394 USDT |
0.0415 USDT |
0.0411 USDT |
| 2023-02-22 |
0.0394 USDT |
3,795,341.9576 |
0.0417 USDT |
0.0390 USDT |
0.0417 USDT |
0.0396 USDT |
| 2023-02-21 |
0.0425 USDT |
2,709,002.6338 |
0.0446 USDT |
0.0411 USDT |
0.0446 USDT |
0.0418 USDT |
| 2023-02-20 |
0.0451 USDT |
9,609,374.4209 |
0.0457 USDT |
0.0430 USDT |
0.0465 USDT |
0.0444 USDT |
| 2023-02-19 |
0.0437 USDT |
4,770,088.7251 |
0.0414 USDT |
0.0414 USDT |
0.0481 USDT |
0.0441 USDT |
| 2023-02-18 |
0.0412 USDT |
690,629.8546 |
0.0413 USDT |
0.0406 USDT |
0.0421 USDT |
0.0412 USDT |
| 2023-02-17 |
0.0400 USDT |
1,169,542.2289 |
0.0391 USDT |
0.0388 USDT |
0.0408 USDT |
0.0404 USDT |
| 2023-02-16 |
0.0414 USDT |
1,813,936.3315 |
0.0418 USDT |
0.0396 USDT |
0.0427 USDT |
0.0401 USDT |
| 2023-02-15 |
0.0399 USDT |
1,515,717.4262 |
0.0396 USDT |
0.0385 USDT |
0.0419 USDT |
0.0416 USDT |
| 2023-02-14 |
0.0382 USDT |
1,457,159.8119 |
0.0379 USDT |
0.0366 USDT |
0.0393 USDT |
0.0390 USDT |
| 2023-02-13 |
0.0374 USDT |
1,317,318.8337 |
0.0384 USDT |
0.0353 USDT |
0.0402 USDT |
0.0371 USDT |