Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0117 USDT |
950,823.9843 |
0.0119 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-03 |
0.0129 USDT |
1,214,459.3777 |
0.0137 USDT |
0.0114 USDT |
0.0144 USDT |
0.0120 USDT |
| 2025-11-02 |
0.0126 USDT |
176,850.6620 |
0.0125 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-11-01 |
0.0126 USDT |
83,999.3574 |
0.0124 USDT |
0.0124 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-10-31 |
0.0123 USDT |
31,064.9923 |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-10-30 |
0.0120 USDT |
258,169.7755 |
0.0126 USDT |
0.0118 USDT |
0.0128 USDT |
0.0118 USDT |
| 2025-10-29 |
0.0127 USDT |
179,559.7317 |
0.0128 USDT |
0.0124 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-10-28 |
0.0129 USDT |
165,198.5700 |
0.0129 USDT |
0.0127 USDT |
0.0132 USDT |
0.0128 USDT |
| 2025-10-27 |
0.0131 USDT |
20,437.4276 |
0.0131 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-10-26 |
0.0130 USDT |
42,865.3257 |
0.0129 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-10-25 |
0.0129 USDT |
38,298.3425 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-10-24 |
0.0128 USDT |
89,028.5068 |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-10-23 |
0.0126 USDT |
49,778.8533 |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-10-22 |
0.0128 USDT |
676,649.0887 |
0.0125 USDT |
0.0123 USDT |
0.0132 USDT |
0.0124 USDT |
| 2025-10-21 |
0.0126 USDT |
54,100.8473 |
0.0125 USDT |
0.0120 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-10-20 |
0.0128 USDT |
268,441.6829 |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-10-19 |
0.0120 USDT |
328,390.7707 |
0.0120 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-10-18 |
0.0119 USDT |
36,647.7666 |
0.0119 USDT |
0.0119 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-10-17 |
0.0119 USDT |
184,736.6898 |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0117 USDT |
| 2025-10-16 |
0.0129 USDT |
162,174.1907 |
0.0127 USDT |
0.0125 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-10-15 |
0.0131 USDT |
84,548.2177 |
0.0132 USDT |
0.0127 USDT |
0.0133 USDT |
0.0127 USDT |
| 2025-10-14 |
0.0129 USDT |
108,480.0334 |
0.0136 USDT |
0.0126 USDT |
0.0136 USDT |
0.0134 USDT |
| 2025-10-13 |
0.0134 USDT |
250,952.5300 |
0.0131 USDT |
0.0131 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-10-12 |
0.0129 USDT |
435,198.1133 |
0.0120 USDT |
0.0119 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-10-11 |
0.0121 USDT |
1,258,596.1727 |
0.0121 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-10-10 |
0.0152 USDT |
96,780.0621 |
0.0153 USDT |
0.0148 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-10-09 |
0.0154 USDT |
68,734.6787 |
0.0153 USDT |
0.0149 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-10-08 |
0.0149 USDT |
15,358.7323 |
0.0148 USDT |
0.0148 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-10-07 |
0.0153 USDT |
93,061.0979 |
0.0157 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |
| 2025-10-06 |
0.0156 USDT |
35,811.6262 |
0.0153 USDT |
0.0153 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-10-05 |
0.0157 USDT |
62,957.8867 |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0152 USDT |
| 2025-10-04 |
0.0155 USDT |
31,581.0134 |
0.0158 USDT |
0.0153 USDT |
0.0158 USDT |
0.0154 USDT |
| 2025-10-03 |
0.0159 USDT |
57,364.2920 |
0.0158 USDT |
0.0155 USDT |
0.0161 USDT |
0.0159 USDT |
| 2025-10-02 |
0.0155 USDT |
30,109.4178 |
0.0156 USDT |
0.0154 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-10-01 |
0.0150 USDT |
20,200.8873 |
0.0147 USDT |
0.0147 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-09-30 |
0.0147 USDT |
21,746.9025 |
0.0149 USDT |
0.0145 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-09-29 |
0.0152 USDT |
58,552.2704 |
0.0152 USDT |
0.0148 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-09-28 |
0.0150 USDT |
266,455.2162 |
0.0153 USDT |
0.0146 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-09-27 |
0.0152 USDT |
17,218.7794 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-09-26 |
0.0153 USDT |
45,413.2970 |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-09-25 |
0.0155 USDT |
432,132.8257 |
0.0154 USDT |
0.0152 USDT |
0.0158 USDT |
0.0152 USDT |
| 2025-09-24 |
0.0156 USDT |
126,495.6497 |
0.0156 USDT |
0.0154 USDT |
0.0157 USDT |
0.0157 USDT |
| 2025-09-23 |
0.0155 USDT |
77,116.7447 |
0.0155 USDT |
0.0154 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-09-22 |
0.0155 USDT |
210,941.3452 |
0.0163 USDT |
0.0148 USDT |
0.0163 USDT |
0.0153 USDT |
| 2025-09-21 |
0.0164 USDT |
131,529.9860 |
0.0167 USDT |
0.0162 USDT |
0.0167 USDT |
0.0163 USDT |
| 2025-09-20 |
0.0167 USDT |
218,135.1928 |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-09-19 |
0.0168 USDT |
99,062.9368 |
0.0172 USDT |
0.0167 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-09-18 |
0.0173 USDT |
93,311.9766 |
0.0172 USDT |
0.0170 USDT |
0.0175 USDT |
0.0174 USDT |
| 2025-09-17 |
0.0167 USDT |
183,935.1679 |
0.0167 USDT |
0.0166 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-09-16 |
0.0168 USDT |
170,183.8705 |
0.0167 USDT |
0.0167 USDT |
0.0169 USDT |
0.0167 USDT |