Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0397 USDT |
980,109.9012 |
0.0402 USDT |
0.0379 USDT |
0.0408 USDT |
0.0384 USDT |
| 2023-02-11 |
0.0406 USDT |
3,634,011.9420 |
0.0381 USDT |
0.0381 USDT |
0.0426 USDT |
0.0404 USDT |
| 2023-02-10 |
0.0372 USDT |
2,901,527.6914 |
0.0382 USDT |
0.0352 USDT |
0.0395 USDT |
0.0374 USDT |
| 2023-02-09 |
0.0409 USDT |
2,536,387.7355 |
0.0440 USDT |
0.0388 USDT |
0.0440 USDT |
0.0390 USDT |
| 2023-02-08 |
0.0445 USDT |
1,316,585.0398 |
0.0456 USDT |
0.0427 USDT |
0.0459 USDT |
0.0433 USDT |
| 2023-02-07 |
0.0442 USDT |
2,707,102.0033 |
0.0448 USDT |
0.0432 USDT |
0.0457 USDT |
0.0453 USDT |
| 2023-02-06 |
0.0446 USDT |
2,469,865.3841 |
0.0443 USDT |
0.0422 USDT |
0.0467 USDT |
0.0445 USDT |
| 2023-02-05 |
0.0445 USDT |
1,644,299.3463 |
0.0477 USDT |
0.0424 USDT |
0.0477 USDT |
0.0432 USDT |
| 2023-02-04 |
0.0479 USDT |
825,173.1275 |
0.0487 USDT |
0.0474 USDT |
0.0487 USDT |
0.0479 USDT |
| 2023-02-03 |
0.0491 USDT |
4,040,974.1455 |
0.0477 USDT |
0.0471 USDT |
0.0519 USDT |
0.0485 USDT |
| 2023-02-02 |
0.0501 USDT |
3,184,943.4010 |
0.0509 USDT |
0.0491 USDT |
0.0518 USDT |
0.0496 USDT |
| 2023-02-01 |
0.0491 USDT |
7,757,949.2503 |
0.0497 USDT |
0.0451 USDT |
0.0533 USDT |
0.0500 USDT |
| 2023-01-31 |
0.0484 USDT |
11,116,900.1714 |
0.0425 USDT |
0.0397 USDT |
0.0557 USDT |
0.0494 USDT |
| 2023-01-30 |
0.0437 USDT |
2,816,219.9003 |
0.0471 USDT |
0.0412 USDT |
0.0471 USDT |
0.0418 USDT |
| 2023-01-29 |
0.0458 USDT |
3,254,687.8477 |
0.0464 USDT |
0.0436 USDT |
0.0535 USDT |
0.0455 USDT |
| 2023-01-28 |
0.0476 USDT |
4,749,790.1911 |
0.0489 USDT |
0.0455 USDT |
0.0494 USDT |
0.0462 USDT |
| 2023-01-27 |
0.0519 USDT |
7,665,690.0223 |
0.0540 USDT |
0.0461 USDT |
0.0576 USDT |
0.0487 USDT |
| 2023-01-26 |
0.0562 USDT |
13,896,431.0043 |
0.0511 USDT |
0.0496 USDT |
0.0650 USDT |
0.0553 USDT |