Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
0.0366 USDT |
95,217.4720 |
0.0367 USDT |
0.0358 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-07-07 |
0.0357 USDT |
39,341.1657 |
0.0353 USDT |
0.0348 USDT |
0.0365 USDT |
0.0365 USDT |
| 2022-07-06 |
0.0354 USDT |
23,853.1487 |
0.0353 USDT |
0.0344 USDT |
0.0357 USDT |
0.0353 USDT |
| 2022-07-05 |
0.0361 USDT |
123,311.3184 |
0.0358 USDT |
0.0341 USDT |
0.0368 USDT |
0.0355 USDT |
| 2022-07-04 |
0.0341 USDT |
28,900.6099 |
0.0343 USDT |
0.0336 USDT |
0.0352 USDT |
0.0349 USDT |
| 2022-07-03 |
0.0342 USDT |
33,643.9669 |
0.0348 USDT |
0.0339 USDT |
0.0348 USDT |
0.0348 USDT |
| 2022-07-02 |
0.0342 USDT |
100,432.8087 |
0.0345 USDT |
0.0334 USDT |
0.0352 USDT |
0.0348 USDT |
| 2022-07-01 |
0.0342 USDT |
104,019.2935 |
0.0337 USDT |
0.0334 USDT |
0.0351 USDT |
0.0341 USDT |
| 2022-06-30 |
0.0345 USDT |
87,201.0817 |
0.0357 USDT |
0.0323 USDT |
0.0357 USDT |
0.0331 USDT |
| 2022-06-29 |
0.0373 USDT |
157,902.5795 |
0.0380 USDT |
0.0352 USDT |
0.0380 USDT |
0.0361 USDT |
| 2022-06-28 |
0.0400 USDT |
385,945.1980 |
0.0401 USDT |
0.0383 USDT |
0.0422 USDT |
0.0383 USDT |
| 2022-06-27 |
0.0398 USDT |
462,597.8671 |
0.0403 USDT |
0.0383 USDT |
0.0407 USDT |
0.0402 USDT |
| 2022-06-26 |
0.0386 USDT |
248,945.6040 |
0.0379 USDT |
0.0374 USDT |
0.0396 USDT |
0.0390 USDT |
| 2022-06-25 |
0.0369 USDT |
257,806.1161 |
0.0374 USDT |
0.0360 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-06-24 |
0.0370 USDT |
782,024.5043 |
0.0354 USDT |
0.0352 USDT |
0.0399 USDT |
0.0372 USDT |
| 2022-06-23 |
0.0350 USDT |
229,447.9801 |
0.0352 USDT |
0.0342 USDT |
0.0358 USDT |
0.0352 USDT |
| 2022-06-22 |
0.0372 USDT |
794,804.0349 |
0.0373 USDT |
0.0346 USDT |
0.0389 USDT |
0.0354 USDT |
| 2022-06-21 |
0.0365 USDT |
686,116.3349 |
0.0356 USDT |
0.0349 USDT |
0.0376 USDT |
0.0366 USDT |
| 2022-06-20 |
0.0348 USDT |
267,885.0424 |
0.0354 USDT |
0.0334 USDT |
0.0356 USDT |
0.0351 USDT |
| 2022-06-19 |
0.0336 USDT |
332,407.1164 |
0.0337 USDT |
0.0314 USDT |
0.0352 USDT |
0.0350 USDT |
| 2022-06-18 |
0.0346 USDT |
235,829.1265 |
0.0364 USDT |
0.0321 USDT |
0.0373 USDT |
0.0321 USDT |
| 2022-06-17 |
0.0355 USDT |
606,049.1659 |
0.0346 USDT |
0.0339 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-06-16 |
0.0367 USDT |
189,234.1150 |
0.0376 USDT |
0.0341 USDT |
0.0384 USDT |
0.0349 USDT |
| 2022-06-15 |
0.0335 USDT |
602,535.0810 |
0.0359 USDT |
0.0312 USDT |
0.0363 USDT |
0.0354 USDT |
| 2022-06-14 |
0.0350 USDT |
894,646.7569 |
0.0366 USDT |
0.0313 USDT |
0.0390 USDT |
0.0343 USDT |
| 2022-06-13 |
0.0378 USDT |
651,319.9622 |
0.0433 USDT |
0.0344 USDT |
0.0433 USDT |
0.0344 USDT |
| 2022-06-12 |
0.0475 USDT |
927,612.1998 |
0.0448 USDT |
0.0432 USDT |
0.0532 USDT |
0.0453 USDT |
| 2022-06-11 |
0.0464 USDT |
98,018.4778 |
0.0481 USDT |
0.0429 USDT |
0.0500 USDT |
0.0449 USDT |
| 2022-06-10 |
0.0488 USDT |
128,133.8184 |
0.0517 USDT |
0.0472 USDT |
0.0517 USDT |
0.0476 USDT |
| 2022-06-09 |
0.0514 USDT |
94,226.7933 |
0.0529 USDT |
0.0506 USDT |
0.0529 USDT |
0.0518 USDT |
| 2022-06-08 |
0.0549 USDT |
1,020,349.0811 |
0.0514 USDT |
0.0514 USDT |
0.0597 USDT |
0.0533 USDT |
| 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 |