Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0184 USDT |
75,809.5026 |
0.0182 USDT |
0.0180 USDT |
0.0187 USDT |
0.0183 USDT |
| 2022-12-05 |
0.0184 USDT |
80,656.2185 |
0.0185 USDT |
0.0181 USDT |
0.0187 USDT |
0.0182 USDT |
| 2022-12-04 |
0.0183 USDT |
59,755.5872 |
0.0182 USDT |
0.0182 USDT |
0.0186 USDT |
0.0184 USDT |
| 2022-12-03 |
0.0185 USDT |
9,640.9479 |
0.0185 USDT |
0.0183 USDT |
0.0185 USDT |
0.0183 USDT |
| 2022-12-02 |
0.0183 USDT |
24,729.3956 |
0.0183 USDT |
0.0180 USDT |
0.0184 USDT |
0.0184 USDT |
| 2022-12-01 |
0.0192 USDT |
461,715.2530 |
0.0187 USDT |
0.0182 USDT |
0.0201 USDT |
0.0184 USDT |
| 2022-11-30 |
0.0186 USDT |
207,334.9625 |
0.0178 USDT |
0.0178 USDT |
0.0192 USDT |
0.0186 USDT |
| 2022-11-29 |
0.0178 USDT |
14,678.6272 |
0.0177 USDT |
0.0176 USDT |
0.0179 USDT |
0.0176 USDT |
| 2022-11-28 |
0.0180 USDT |
754,575.0427 |
0.0182 USDT |
0.0169 USDT |
0.0192 USDT |
0.0176 USDT |
| 2022-11-27 |
0.0180 USDT |
42,466.4093 |
0.0180 USDT |
0.0179 USDT |
0.0183 USDT |
0.0182 USDT |
| 2022-11-26 |
0.0182 USDT |
118,276.7935 |
0.0177 USDT |
0.0177 USDT |
0.0183 USDT |
0.0182 USDT |
| 2022-11-25 |
0.0175 USDT |
261,090.0622 |
0.0177 USDT |
0.0170 USDT |
0.0180 USDT |
0.0177 USDT |
| 2022-11-24 |
0.0186 USDT |
1,810,170.5873 |
0.0178 USDT |
0.0172 USDT |
0.0199 USDT |
0.0176 USDT |
| 2022-11-23 |
0.0174 USDT |
304,969.9110 |
0.0171 USDT |
0.0170 USDT |
0.0179 USDT |
0.0178 USDT |
| 2022-11-22 |
0.0166 USDT |
229,324.8769 |
0.0166 USDT |
0.0160 USDT |
0.0170 USDT |
0.0167 USDT |
| 2022-11-21 |
0.0169 USDT |
353,451.7754 |
0.0173 USDT |
0.0162 USDT |
0.0175 USDT |
0.0166 USDT |
| 2022-11-20 |
0.0194 USDT |
3,843,291.4875 |
0.0188 USDT |
0.0175 USDT |
0.0232 USDT |
0.0176 USDT |
| 2022-11-19 |
0.0211 USDT |
6,511,828.9030 |
0.0168 USDT |
0.0168 USDT |
0.0245 USDT |
0.0195 USDT |
| 2022-11-18 |
0.0168 USDT |
110,171.2186 |
0.0167 USDT |
0.0167 USDT |
0.0170 USDT |
0.0167 USDT |
| 2022-11-17 |
0.0167 USDT |
78,743.3805 |
0.0169 USDT |
0.0163 USDT |
0.0170 USDT |
0.0165 USDT |
| 2022-11-16 |
0.0170 USDT |
400,281.1042 |
0.0169 USDT |
0.0163 USDT |
0.0176 USDT |
0.0168 USDT |
| 2022-11-15 |
0.0170 USDT |
522,283.2125 |
0.0163 USDT |
0.0162 USDT |
0.0175 USDT |
0.0167 USDT |
| 2022-11-14 |
0.0160 USDT |
748,133.7963 |
0.0166 USDT |
0.0150 USDT |
0.0169 USDT |
0.0159 USDT |
| 2022-11-13 |
0.0169 USDT |
412,393.2329 |
0.0175 USDT |
0.0159 USDT |
0.0178 USDT |
0.0165 USDT |
| 2022-11-12 |
0.0187 USDT |
2,263,687.3012 |
0.0177 USDT |
0.0171 USDT |
0.0218 USDT |
0.0176 USDT |
| 2022-11-11 |
0.0181 USDT |
680,763.5910 |
0.0187 USDT |
0.0170 USDT |
0.0188 USDT |
0.0173 USDT |
| 2022-11-10 |
0.0172 USDT |
1,428,714.2221 |
0.0155 USDT |
0.0154 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-11-09 |
0.0180 USDT |
2,217,571.4631 |
0.0219 USDT |
0.0149 USDT |
0.0222 USDT |
0.0152 USDT |
| 2022-11-08 |
0.0239 USDT |
1,011,699.3736 |
0.0265 USDT |
0.0202 USDT |
0.0266 USDT |
0.0220 USDT |
| 2022-11-07 |
0.0264 USDT |
159,291.5032 |
0.0266 USDT |
0.0260 USDT |
0.0267 USDT |
0.0264 USDT |
| 2022-11-06 |
0.0273 USDT |
152,611.3379 |
0.0276 USDT |
0.0270 USDT |
0.0280 USDT |
0.0270 USDT |
| 2022-11-05 |
0.0278 USDT |
233,360.1761 |
0.0276 USDT |
0.0274 USDT |
0.0281 USDT |
0.0277 USDT |
| 2022-11-04 |
0.0269 USDT |
239,639.7709 |
0.0264 USDT |
0.0262 USDT |
0.0276 USDT |
0.0276 USDT |
| 2022-11-03 |
0.0265 USDT |
480,398.7935 |
0.0258 USDT |
0.0255 USDT |
0.0271 USDT |
0.0265 USDT |
| 2022-11-02 |
0.0261 USDT |
337,323.7892 |
0.0262 USDT |
0.0256 USDT |
0.0265 USDT |
0.0256 USDT |
| 2022-11-01 |
0.0264 USDT |
277,948.3533 |
0.0265 USDT |
0.0261 USDT |
0.0267 USDT |
0.0261 USDT |
| 2022-10-31 |
0.0267 USDT |
335,194.5078 |
0.0263 USDT |
0.0260 USDT |
0.0271 USDT |
0.0263 USDT |
| 2022-10-30 |
0.0268 USDT |
140,550.5139 |
0.0266 USDT |
0.0263 USDT |
0.0272 USDT |
0.0265 USDT |
| 2022-10-29 |
0.0269 USDT |
82,032.7118 |
0.0264 USDT |
0.0264 USDT |
0.0271 USDT |
0.0266 USDT |
| 2022-10-28 |
0.0262 USDT |
120,107.1280 |
0.0263 USDT |
0.0258 USDT |
0.0268 USDT |
0.0265 USDT |
| 2022-10-27 |
0.0266 USDT |
56,440.0498 |
0.0267 USDT |
0.0263 USDT |
0.0270 USDT |
0.0266 USDT |
| 2022-10-26 |
0.0263 USDT |
215,541.5720 |
0.0260 USDT |
0.0256 USDT |
0.0268 USDT |
0.0268 USDT |
| 2022-10-25 |
0.0257 USDT |
211,216.7080 |
0.0254 USDT |
0.0251 USDT |
0.0264 USDT |
0.0259 USDT |
| 2022-10-24 |
0.0258 USDT |
99,639.5585 |
0.0262 USDT |
0.0253 USDT |
0.0264 USDT |
0.0254 USDT |
| 2022-10-23 |
0.0260 USDT |
96,975.8038 |
0.0257 USDT |
0.0256 USDT |
0.0262 USDT |
0.0262 USDT |
| 2022-10-22 |
0.0260 USDT |
38,053.3366 |
0.0257 USDT |
0.0257 USDT |
0.0264 USDT |
0.0261 USDT |
| 2022-10-21 |
0.0256 USDT |
81,354.7409 |
0.0262 USDT |
0.0250 USDT |
0.0262 USDT |
0.0257 USDT |
| 2022-10-20 |
0.0264 USDT |
91,863.3584 |
0.0268 USDT |
0.0259 USDT |
0.0271 USDT |
0.0260 USDT |
| 2022-10-19 |
0.0275 USDT |
37,193.9026 |
0.0280 USDT |
0.0269 USDT |
0.0280 USDT |
0.0270 USDT |
| 2022-10-18 |
0.0281 USDT |
183,944.7257 |
0.0286 USDT |
0.0276 USDT |
0.0293 USDT |
0.0277 USDT |