Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-25 |
0.0509 USDT |
16,047,577.5763 |
0.0500 USDT |
0.0470 USDT |
0.0560 USDT |
0.0487 USDT |
| 2023-01-24 |
0.0512 USDT |
31,465,665.9265 |
0.0425 USDT |
0.0413 USDT |
0.0640 USDT |
0.0512 USDT |
| 2023-01-23 |
0.0305 USDT |
12,792,533.4732 |
0.0236 USDT |
0.0236 USDT |
0.0362 USDT |
0.0325 USDT |
| 2023-01-22 |
0.0239 USDT |
186,295.3915 |
0.0232 USDT |
0.0230 USDT |
0.0246 USDT |
0.0241 USDT |
| 2023-01-21 |
0.0253 USDT |
862,142.9098 |
0.0233 USDT |
0.0233 USDT |
0.0272 USDT |
0.0241 USDT |
| 2023-01-20 |
0.0223 USDT |
558,758.6103 |
0.0214 USDT |
0.0214 USDT |
0.0232 USDT |
0.0226 USDT |
| 2023-01-19 |
0.0208 USDT |
44,606.0221 |
0.0206 USDT |
0.0203 USDT |
0.0212 USDT |
0.0212 USDT |
| 2023-01-18 |
0.0212 USDT |
3,153,691.1256 |
0.0228 USDT |
0.0200 USDT |
0.0228 USDT |
0.0209 USDT |
| 2023-01-17 |
0.0241 USDT |
1,494,041.5689 |
0.0218 USDT |
0.0218 USDT |
0.0267 USDT |
0.0233 USDT |
| 2023-01-16 |
0.0222 USDT |
586,749.4226 |
0.0223 USDT |
0.0214 USDT |
0.0234 USDT |
0.0220 USDT |
| 2023-01-15 |
0.0238 USDT |
3,784,195.0685 |
0.0210 USDT |
0.0207 USDT |
0.0266 USDT |
0.0220 USDT |
| 2023-01-14 |
0.0206 USDT |
759,935.7953 |
0.0193 USDT |
0.0193 USDT |
0.0218 USDT |
0.0207 USDT |
| 2023-01-13 |
0.0190 USDT |
706,893.0911 |
0.0187 USDT |
0.0186 USDT |
0.0198 USDT |
0.0193 USDT |
| 2023-01-12 |
0.0185 USDT |
1,251,891.1036 |
0.0182 USDT |
0.0177 USDT |
0.0185 USDT |
0.0184 USDT |
| 2023-01-11 |
0.0178 USDT |
202,717.6418 |
0.0184 USDT |
0.0173 USDT |
0.0187 USDT |
0.0179 USDT |
| 2023-01-10 |
0.0191 USDT |
2,542,801.1222 |
0.0174 USDT |
0.0174 USDT |
0.0211 USDT |
0.0182 USDT |
| 2023-01-09 |
0.0170 USDT |
893,823.6331 |
0.0168 USDT |
0.0167 USDT |
0.0178 USDT |
0.0173 USDT |
| 2023-01-08 |
0.0162 USDT |
1,144,676.0673 |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0166 USDT |
| 2023-01-07 |
0.0163 USDT |
46,055.7159 |
0.0163 USDT |
0.0162 USDT |
0.0166 USDT |
0.0166 USDT |
| 2023-01-06 |
0.0156 USDT |
494,508.4229 |
0.0163 USDT |
0.0142 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-01-05 |
0.0167 USDT |
420,501.4170 |
0.0163 USDT |
0.0162 USDT |
0.0171 USDT |
0.0162 USDT |
| 2023-01-04 |
0.0164 USDT |
653,780.8126 |
0.0159 USDT |
0.0158 USDT |
0.0165 USDT |
0.0163 USDT |
| 2023-01-03 |
0.0161 USDT |
1,280,898.6956 |
0.0160 USDT |
0.0158 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-01-02 |
0.0159 USDT |
91,560.7779 |
0.0159 USDT |
0.0155 USDT |
0.0161 USDT |
0.0161 USDT |
| 2023-01-01 |
0.0159 USDT |
494,737.4232 |
0.0161 USDT |
0.0157 USDT |
0.0162 USDT |
0.0159 USDT |
| 2022-12-31 |
0.0180 USDT |
2,762,611.3000 |
0.0152 USDT |
0.0151 USDT |
0.0208 USDT |
0.0172 USDT |
| 2022-12-30 |
0.0151 USDT |
53,790.2616 |
0.0150 USDT |
0.0146 USDT |
0.0154 USDT |
0.0149 USDT |
| 2022-12-29 |
0.0149 USDT |
11,764.7293 |
0.0152 USDT |
0.0147 USDT |
0.0153 USDT |
0.0151 USDT |
| 2022-12-28 |
0.0152 USDT |
69,480.2084 |
0.0157 USDT |
0.0151 USDT |
0.0158 USDT |
0.0152 USDT |
| 2022-12-27 |
0.0158 USDT |
11,563.8061 |
0.0160 USDT |
0.0157 USDT |
0.0160 USDT |
0.0157 USDT |
| 2022-12-26 |
0.0159 USDT |
77,272.0375 |
0.0162 USDT |
0.0157 USDT |
0.0162 USDT |
0.0159 USDT |
| 2022-12-25 |
0.0165 USDT |
81,525.8419 |
0.0165 USDT |
0.0159 USDT |
0.0165 USDT |
0.0161 USDT |