Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0165 USDT |
55,288.7391 |
0.0164 USDT |
0.0161 USDT |
0.0168 USDT |
0.0165 USDT |
| 2022-12-23 |
0.0167 USDT |
80,617.8654 |
0.0162 USDT |
0.0162 USDT |
0.0175 USDT |
0.0163 USDT |
| 2022-12-22 |
0.0161 USDT |
460,811.5256 |
0.0162 USDT |
0.0157 USDT |
0.0166 USDT |
0.0157 USDT |
| 2022-12-21 |
0.0161 USDT |
197,469.9305 |
0.0163 USDT |
0.0159 USDT |
0.0165 USDT |
0.0161 USDT |
| 2022-12-20 |
0.0167 USDT |
1,145,201.1795 |
0.0152 USDT |
0.0151 USDT |
0.0183 USDT |
0.0161 USDT |
| 2022-12-19 |
0.0157 USDT |
148,177.0871 |
0.0159 USDT |
0.0149 USDT |
0.0162 USDT |
0.0149 USDT |
| 2022-12-18 |
0.0167 USDT |
487,663.0500 |
0.0156 USDT |
0.0156 USDT |
0.0176 USDT |
0.0160 USDT |
| 2022-12-17 |
0.0156 USDT |
72,753.6338 |
0.0157 USDT |
0.0151 USDT |
0.0160 USDT |
0.0155 USDT |
| 2022-12-16 |
0.0171 USDT |
253,358.5006 |
0.0178 USDT |
0.0154 USDT |
0.0180 USDT |
0.0156 USDT |
| 2022-12-15 |
0.0178 USDT |
138,411.0222 |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0180 USDT |
| 2022-12-14 |
0.0184 USDT |
48,478.4362 |
0.0186 USDT |
0.0182 USDT |
0.0186 USDT |
0.0184 USDT |
| 2022-12-13 |
0.0182 USDT |
229,648.2312 |
0.0187 USDT |
0.0175 USDT |
0.0187 USDT |
0.0185 USDT |
| 2022-12-12 |
0.0192 USDT |
924,759.3121 |
0.0183 USDT |
0.0183 USDT |
0.0203 USDT |
0.0185 USDT |
| 2022-12-11 |
0.0184 USDT |
69,871.4008 |
0.0186 USDT |
0.0183 USDT |
0.0186 USDT |
0.0184 USDT |
| 2022-12-10 |
0.0191 USDT |
103,865.2186 |
0.0198 USDT |
0.0187 USDT |
0.0198 USDT |
0.0188 USDT |
| 2022-12-09 |
0.0209 USDT |
2,792,165.0464 |
0.0183 USDT |
0.0183 USDT |
0.0228 USDT |
0.0197 USDT |
| 2022-12-08 |
0.0205 USDT |
1,315,391.6793 |
0.0177 USDT |
0.0175 USDT |
0.0228 USDT |
0.0213 USDT |
| 2022-12-07 |
0.0175 USDT |
117,575.4916 |
0.0183 USDT |
0.0172 USDT |
0.0183 USDT |
0.0177 USDT |