Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0503 USDT |
589,673.2054 |
0.0536 USDT |
0.0482 USDT |
0.0536 USDT |
0.0507 USDT |
| 2022-06-06 |
0.0531 USDT |
1,050,424.4452 |
0.0534 USDT |
0.0508 USDT |
0.0561 USDT |
0.0542 USDT |
| 2022-06-05 |
0.0558 USDT |
3,480,905.9067 |
0.0504 USDT |
0.0504 USDT |
0.0628 USDT |
0.0531 USDT |
| 2022-06-04 |
0.0510 USDT |
468,843.5821 |
0.0526 USDT |
0.0490 USDT |
0.0533 USDT |
0.0499 USDT |
| 2022-06-03 |
0.0545 USDT |
2,676,163.5331 |
0.0503 USDT |
0.0498 USDT |
0.0585 USDT |
0.0516 USDT |
| 2022-06-02 |
0.0510 USDT |
1,674,946.5809 |
0.0541 USDT |
0.0486 USDT |
0.0548 USDT |
0.0497 USDT |
| 2022-06-01 |
0.0647 USDT |
14,167,216.6869 |
0.0476 USDT |
0.0476 USDT |
0.0805 USDT |
0.0536 USDT |
| 2022-05-31 |
0.0482 USDT |
132,603.0042 |
0.0478 USDT |
0.0463 USDT |
0.0493 USDT |
0.0476 USDT |
| 2022-05-30 |
0.0455 USDT |
407,107.3009 |
0.0439 USDT |
0.0436 USDT |
0.0470 USDT |
0.0469 USDT |
| 2022-05-29 |
0.0431 USDT |
20,699.5719 |
0.0433 USDT |
0.0425 USDT |
0.0436 USDT |
0.0433 USDT |
| 2022-05-28 |
0.0446 USDT |
517,010.0968 |
0.0424 USDT |
0.0424 USDT |
0.0472 USDT |
0.0434 USDT |
| 2022-05-27 |
0.0432 USDT |
56,628.9402 |
0.0429 USDT |
0.0421 USDT |
0.0449 USDT |
0.0421 USDT |
| 2022-05-26 |
0.0439 USDT |
116,346.3057 |
0.0469 USDT |
0.0424 USDT |
0.0469 USDT |
0.0438 USDT |
| 2022-05-25 |
0.0474 USDT |
372,874.9340 |
0.0466 USDT |
0.0463 USDT |
0.0484 USDT |
0.0471 USDT |
| 2022-05-24 |
0.0441 USDT |
531,669.9250 |
0.0475 USDT |
0.0417 USDT |
0.0481 USDT |
0.0457 USDT |
| 2022-05-23 |
0.0497 USDT |
338,127.8296 |
0.0497 USDT |
0.0468 USDT |
0.0515 USDT |
0.0471 USDT |
| 2022-05-22 |
0.0494 USDT |
287,821.5318 |
0.0487 USDT |
0.0481 USDT |
0.0511 USDT |
0.0501 USDT |
| 2022-05-21 |
0.0484 USDT |
65,055.8741 |
0.0494 USDT |
0.0478 USDT |
0.0494 USDT |
0.0488 USDT |
| 2022-05-20 |
0.0521 USDT |
293,002.9469 |
0.0517 USDT |
0.0479 USDT |
0.0541 USDT |
0.0496 USDT |
| 2022-05-19 |
0.0567 USDT |
4,328,908.5017 |
0.0469 USDT |
0.0469 USDT |
0.0663 USDT |
0.0510 USDT |
| 2022-05-18 |
0.0486 USDT |
392,330.3955 |
0.0504 USDT |
0.0471 USDT |
0.0518 USDT |
0.0483 USDT |
| 2022-05-17 |
0.0494 USDT |
519,800.5761 |
0.0489 USDT |
0.0485 USDT |
0.0504 USDT |
0.0496 USDT |
| 2022-05-16 |
0.0486 USDT |
197,649.5310 |
0.0493 USDT |
0.0460 USDT |
0.0506 USDT |
0.0483 USDT |
| 2022-05-15 |
0.0467 USDT |
258,806.3663 |
0.0464 USDT |
0.0452 USDT |
0.0484 USDT |
0.0474 USDT |
| 2022-05-14 |
0.0454 USDT |
428,043.8703 |
0.0454 USDT |
0.0430 USDT |
0.0478 USDT |
0.0454 USDT |
| 2022-05-13 |
0.0446 USDT |
579,855.1616 |
0.0407 USDT |
0.0400 USDT |
0.0470 USDT |
0.0451 USDT |
| 2022-05-12 |
0.0415 USDT |
613,976.5525 |
0.0481 USDT |
0.0372 USDT |
0.0490 USDT |
0.0407 USDT |
| 2022-05-11 |
0.0557 USDT |
984,745.3576 |
0.0622 USDT |
0.0484 USDT |
0.0631 USDT |
0.0487 USDT |
| 2022-05-10 |
0.0639 USDT |
372,465.1396 |
0.0605 USDT |
0.0577 USDT |
0.0677 USDT |
0.0617 USDT |
| 2022-05-09 |
0.0674 USDT |
297,297.0860 |
0.0745 USDT |
0.0624 USDT |
0.0749 USDT |
0.0638 USDT |
| 2022-05-08 |
0.0749 USDT |
468,396.6672 |
0.0778 USDT |
0.0738 USDT |
0.0778 USDT |
0.0743 USDT |
| 2022-05-07 |
0.0801 USDT |
56,037.8356 |
0.0807 USDT |
0.0787 USDT |
0.0820 USDT |
0.0788 USDT |
| 2022-05-06 |
0.0801 USDT |
103,658.2371 |
0.0819 USDT |
0.0784 USDT |
0.0822 USDT |
0.0804 USDT |
| 2022-05-05 |
0.0851 USDT |
90,079.3162 |
0.0894 USDT |
0.0807 USDT |
0.0908 USDT |
0.0807 USDT |
| 2022-05-04 |
0.0868 USDT |
82,003.7871 |
0.0843 USDT |
0.0843 USDT |
0.0895 USDT |
0.0891 USDT |
| 2022-05-03 |
0.0850 USDT |
16,891.4071 |
0.0852 USDT |
0.0831 USDT |
0.0858 USDT |
0.0831 USDT |
| 2022-05-02 |
0.0855 USDT |
41,260.7865 |
0.0867 USDT |
0.0836 USDT |
0.0880 USDT |
0.0850 USDT |
| 2022-05-01 |
0.0849 USDT |
132,394.0342 |
0.0868 USDT |
0.0814 USDT |
0.0883 USDT |
0.0864 USDT |
| 2022-04-30 |
0.0946 USDT |
48,630.6084 |
0.0954 USDT |
0.0917 USDT |
0.0969 USDT |
0.0926 USDT |
| 2022-04-29 |
0.0978 USDT |
78,342.7191 |
0.1012 USDT |
0.0952 USDT |
0.1033 USDT |
0.0952 USDT |
| 2022-04-28 |
0.1029 USDT |
448,271.6888 |
0.0971 USDT |
0.0950 USDT |
0.1081 USDT |
0.1025 USDT |
| 2022-04-27 |
0.0965 USDT |
66,733.9126 |
0.0959 USDT |
0.0952 USDT |
0.0982 USDT |
0.0963 USDT |
| 2022-04-26 |
0.0989 USDT |
81,834.4331 |
0.1044 USDT |
0.0956 USDT |
0.1044 USDT |
0.0969 USDT |
| 2022-04-25 |
0.1016 USDT |
285,903.1662 |
0.1071 USDT |
0.0986 USDT |
0.1071 USDT |
0.1040 USDT |
| 2022-04-24 |
0.1093 USDT |
236,053.4180 |
0.1079 USDT |
0.1067 USDT |
0.1130 USDT |
0.1081 USDT |
| 2022-04-23 |
0.1076 USDT |
86,439.7349 |
0.1080 USDT |
0.1066 USDT |
0.1090 USDT |
0.1079 USDT |
| 2022-04-22 |
0.1082 USDT |
198,633.8886 |
0.1077 USDT |
0.1057 USDT |
0.1098 USDT |
0.1070 USDT |
| 2022-04-21 |
0.1103 USDT |
136,678.8412 |
0.1100 USDT |
0.1089 USDT |
0.1128 USDT |
0.1093 USDT |
| 2022-04-20 |
0.1109 USDT |
205,934.8003 |
0.1123 USDT |
0.1080 USDT |
0.1135 USDT |
0.1091 USDT |
| 2022-04-19 |
0.1102 USDT |
324,417.8686 |
0.1106 USDT |
0.1088 USDT |
0.1128 USDT |
0.1120 USDT |