Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0191 USDT |
203,241.0400 |
0.0197 USDT |
0.0188 USDT |
0.0199 USDT |
0.0192 USDT |
| 2024-11-03 |
0.0197 USDT |
105,421.6241 |
0.0201 USDT |
0.0191 USDT |
0.0201 USDT |
0.0197 USDT |
| 2024-11-02 |
0.0203 USDT |
162,236.3096 |
0.0209 USDT |
0.0201 USDT |
0.0209 USDT |
0.0201 USDT |
| 2024-11-01 |
0.0213 USDT |
152,503.4696 |
0.0213 USDT |
0.0207 USDT |
0.0217 USDT |
0.0207 USDT |
| 2024-10-31 |
0.0223 USDT |
32,722.6772 |
0.0228 USDT |
0.0218 USDT |
0.0228 USDT |
0.0218 USDT |
| 2024-10-30 |
0.0230 USDT |
23,259.0703 |
0.0230 USDT |
0.0227 USDT |
0.0232 USDT |
0.0230 USDT |
| 2024-10-29 |
0.0229 USDT |
213,668.6433 |
0.0223 USDT |
0.0223 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-10-28 |
0.0220 USDT |
37,128.4702 |
0.0222 USDT |
0.0216 USDT |
0.0222 USDT |
0.0221 USDT |
| 2024-10-27 |
0.0222 USDT |
100,000.8811 |
0.0223 USDT |
0.0221 USDT |
0.0225 USDT |
0.0225 USDT |
| 2024-10-26 |
0.0226 USDT |
193,233.9940 |
0.0225 USDT |
0.0222 USDT |
0.0227 USDT |
0.0224 USDT |
| 2024-10-25 |
0.0229 USDT |
184,059.8512 |
0.0235 USDT |
0.0224 USDT |
0.0235 USDT |
0.0227 USDT |
| 2024-10-24 |
0.0235 USDT |
102,910.0703 |
0.0233 USDT |
0.0230 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-10-23 |
0.0234 USDT |
237,063.0875 |
0.0242 USDT |
0.0225 USDT |
0.0243 USDT |
0.0227 USDT |
| 2024-10-22 |
0.0242 USDT |
382,819.7360 |
0.0247 USDT |
0.0237 USDT |
0.0248 USDT |
0.0241 USDT |
| 2024-10-21 |
0.0255 USDT |
432,072.9935 |
0.0253 USDT |
0.0246 USDT |
0.0264 USDT |
0.0247 USDT |
| 2024-10-20 |
0.0247 USDT |
184,471.0580 |
0.0242 USDT |
0.0242 USDT |
0.0251 USDT |
0.0249 USDT |
| 2024-10-19 |
0.0242 USDT |
42,989.9951 |
0.0241 USDT |
0.0236 USDT |
0.0244 USDT |
0.0236 USDT |
| 2024-10-18 |
0.0236 USDT |
56,658.8885 |
0.0236 USDT |
0.0233 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-10-17 |
0.0232 USDT |
29,138.8592 |
0.0238 USDT |
0.0229 USDT |
0.0238 USDT |
0.0230 USDT |
| 2024-10-16 |
0.0240 USDT |
32,910.7276 |
0.0241 USDT |
0.0237 USDT |
0.0242 USDT |
0.0239 USDT |
| 2024-10-15 |
0.0240 USDT |
305,045.5734 |
0.0243 USDT |
0.0231 USDT |
0.0247 USDT |
0.0237 USDT |
| 2024-10-14 |
0.0239 USDT |
33,673.9426 |
0.0231 USDT |
0.0231 USDT |
0.0243 USDT |
0.0242 USDT |
| 2024-10-13 |
0.0237 USDT |
56,721.7877 |
0.0244 USDT |
0.0231 USDT |
0.0244 USDT |
0.0233 USDT |
| 2024-10-12 |
0.0243 USDT |
105,294.8493 |
0.0241 USDT |
0.0238 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-10-11 |
0.0233 USDT |
205,775.6678 |
0.0228 USDT |
0.0228 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-10-10 |
0.0226 USDT |
129,075.5341 |
0.0226 USDT |
0.0220 USDT |
0.0230 USDT |
0.0224 USDT |
| 2024-10-09 |
0.0230 USDT |
32,072.2899 |
0.0237 USDT |
0.0227 USDT |
0.0239 USDT |
0.0228 USDT |
| 2024-10-08 |
0.0237 USDT |
98,553.3852 |
0.0241 USDT |
0.0234 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-10-07 |
0.0243 USDT |
133,034.5035 |
0.0249 USDT |
0.0240 USDT |
0.0250 USDT |
0.0243 USDT |
| 2024-10-06 |
0.0241 USDT |
60,894.9387 |
0.0239 USDT |
0.0239 USDT |
0.0245 USDT |
0.0245 USDT |
| 2024-10-05 |
0.0243 USDT |
243,297.2990 |
0.0233 USDT |
0.0233 USDT |
0.0247 USDT |
0.0240 USDT |
| 2024-10-04 |
0.0227 USDT |
196,715.6068 |
0.0222 USDT |
0.0222 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-10-03 |
0.0222 USDT |
967,029.4741 |
0.0221 USDT |
0.0216 USDT |
0.0225 USDT |
0.0222 USDT |
| 2024-10-02 |
0.0229 USDT |
1,031,543.4495 |
0.0229 USDT |
0.0218 USDT |
0.0233 USDT |
0.0222 USDT |
| 2024-10-01 |
0.0233 USDT |
421,368.9660 |
0.0246 USDT |
0.0223 USDT |
0.0253 USDT |
0.0227 USDT |
| 2024-09-30 |
0.0262 USDT |
254,198.0244 |
0.0264 USDT |
0.0250 USDT |
0.0269 USDT |
0.0250 USDT |
| 2024-09-29 |
0.0259 USDT |
165,080.1645 |
0.0260 USDT |
0.0255 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-09-28 |
0.0264 USDT |
493,146.7223 |
0.0266 USDT |
0.0257 USDT |
0.0272 USDT |
0.0259 USDT |
| 2024-09-27 |
0.0266 USDT |
222,221.5532 |
0.0265 USDT |
0.0261 USDT |
0.0271 USDT |
0.0264 USDT |
| 2024-09-26 |
0.0261 USDT |
872,142.2797 |
0.0262 USDT |
0.0251 USDT |
0.0265 USDT |
0.0263 USDT |
| 2024-09-25 |
0.0261 USDT |
755,817.8436 |
0.0254 USDT |
0.0252 USDT |
0.0264 USDT |
0.0260 USDT |
| 2024-09-24 |
0.0248 USDT |
227,735.5746 |
0.0248 USDT |
0.0242 USDT |
0.0251 USDT |
0.0250 USDT |
| 2024-09-23 |
0.0245 USDT |
320,147.4645 |
0.0242 USDT |
0.0237 USDT |
0.0250 USDT |
0.0247 USDT |
| 2024-09-22 |
0.0246 USDT |
300,058.2865 |
0.0251 USDT |
0.0236 USDT |
0.0257 USDT |
0.0238 USDT |
| 2024-09-21 |
0.0249 USDT |
1,083,408.6923 |
0.0245 USDT |
0.0243 USDT |
0.0259 USDT |
0.0248 USDT |
| 2024-09-20 |
0.0245 USDT |
1,744,870.8601 |
0.0231 USDT |
0.0229 USDT |
0.0253 USDT |
0.0241 USDT |
| 2024-09-19 |
0.0227 USDT |
333,359.4065 |
0.0221 USDT |
0.0221 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-09-18 |
0.0214 USDT |
301,426.0317 |
0.0218 USDT |
0.0208 USDT |
0.0219 USDT |
0.0218 USDT |
| 2024-09-17 |
0.0218 USDT |
205,541.0686 |
0.0210 USDT |
0.0210 USDT |
0.0221 USDT |
0.0220 USDT |
| 2024-09-16 |
0.0213 USDT |
827,920.9866 |
0.0212 USDT |
0.0209 USDT |
0.0214 USDT |
0.0209 USDT |