Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0259 USDT |
2,291,433.0240 |
0.0232 USDT |
0.0230 USDT |
0.0277 USDT |
0.0248 USDT |
| 2024-07-26 |
0.0229 USDT |
14,794.3176 |
0.0220 USDT |
0.0220 USDT |
0.0231 USDT |
0.0231 USDT |
| 2024-07-25 |
0.0216 USDT |
27,799.8779 |
0.0227 USDT |
0.0212 USDT |
0.0227 USDT |
0.0218 USDT |
| 2024-07-24 |
0.0233 USDT |
46,188.1400 |
0.0231 USDT |
0.0229 USDT |
0.0235 USDT |
0.0233 USDT |
| 2024-07-23 |
0.0236 USDT |
141,618.3274 |
0.0238 USDT |
0.0229 USDT |
0.0240 USDT |
0.0230 USDT |
| 2024-07-22 |
0.0242 USDT |
251,678.3376 |
0.0247 USDT |
0.0237 USDT |
0.0247 USDT |
0.0241 USDT |
| 2024-07-21 |
0.0245 USDT |
216,473.4521 |
0.0248 USDT |
0.0236 USDT |
0.0248 USDT |
0.0247 USDT |
| 2024-07-20 |
0.0250 USDT |
1,846,789.0468 |
0.0246 USDT |
0.0245 USDT |
0.0257 USDT |
0.0247 USDT |
| 2024-07-19 |
0.0241 USDT |
1,835,865.0115 |
0.0234 USDT |
0.0231 USDT |
0.0257 USDT |
0.0245 USDT |
| 2024-07-18 |
0.0239 USDT |
914,380.5417 |
0.0234 USDT |
0.0227 USDT |
0.0242 USDT |
0.0233 USDT |
| 2024-07-17 |
0.0235 USDT |
202,410.3411 |
0.0236 USDT |
0.0232 USDT |
0.0239 USDT |
0.0233 USDT |
| 2024-07-16 |
0.0230 USDT |
1,365,185.1248 |
0.0229 USDT |
0.0220 USDT |
0.0236 USDT |
0.0234 USDT |
| 2024-07-15 |
0.0220 USDT |
225,095.6055 |
0.0214 USDT |
0.0214 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-07-14 |
0.0212 USDT |
138,064.6682 |
0.0211 USDT |
0.0209 USDT |
0.0214 USDT |
0.0213 USDT |
| 2024-07-13 |
0.0208 USDT |
38,784.3793 |
0.0207 USDT |
0.0205 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-07-12 |
0.0202 USDT |
107,695.4401 |
0.0203 USDT |
0.0199 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-07-11 |
0.0206 USDT |
96,859.3191 |
0.0205 USDT |
0.0202 USDT |
0.0209 USDT |
0.0204 USDT |
| 2024-07-10 |
0.0205 USDT |
186,143.9034 |
0.0204 USDT |
0.0202 USDT |
0.0208 USDT |
0.0204 USDT |
| 2024-07-09 |
0.0198 USDT |
78,801.4030 |
0.0194 USDT |
0.0194 USDT |
0.0203 USDT |
0.0203 USDT |
| 2024-07-08 |
0.0192 USDT |
238,110.7736 |
0.0187 USDT |
0.0180 USDT |
0.0200 USDT |
0.0194 USDT |
| 2024-07-07 |
0.0196 USDT |
176,176.7755 |
0.0200 USDT |
0.0194 USDT |
0.0201 USDT |
0.0194 USDT |
| 2024-07-06 |
0.0200 USDT |
197,484.3650 |
0.0193 USDT |
0.0189 USDT |
0.0202 USDT |
0.0202 USDT |
| 2024-07-05 |
0.0183 USDT |
203,802.7239 |
0.0194 USDT |
0.0169 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-07-04 |
0.0208 USDT |
378,176.5352 |
0.0217 USDT |
0.0199 USDT |
0.0217 USDT |
0.0204 USDT |
| 2024-07-03 |
0.0220 USDT |
150,022.4491 |
0.0229 USDT |
0.0216 USDT |
0.0229 USDT |
0.0217 USDT |
| 2024-07-02 |
0.0232 USDT |
70,122.0062 |
0.0231 USDT |
0.0227 USDT |
0.0233 USDT |
0.0231 USDT |
| 2024-07-01 |
0.0232 USDT |
25,174.4886 |
0.0234 USDT |
0.0229 USDT |
0.0237 USDT |
0.0234 USDT |
| 2024-06-30 |
0.0227 USDT |
23,710.0990 |
0.0227 USDT |
0.0224 USDT |
0.0233 USDT |
0.0231 USDT |
| 2024-06-29 |
0.0228 USDT |
16,109.7009 |
0.0232 USDT |
0.0226 USDT |
0.0233 USDT |
0.0226 USDT |
| 2024-06-28 |
0.0236 USDT |
55,423.5929 |
0.0236 USDT |
0.0232 USDT |
0.0238 USDT |
0.0232 USDT |
| 2024-06-27 |
0.0230 USDT |
245,571.3583 |
0.0231 USDT |
0.0224 USDT |
0.0237 USDT |
0.0235 USDT |
| 2024-06-26 |
0.0237 USDT |
214,177.5524 |
0.0236 USDT |
0.0231 USDT |
0.0238 USDT |
0.0234 USDT |
| 2024-06-25 |
0.0236 USDT |
65,786.2647 |
0.0227 USDT |
0.0227 USDT |
0.0240 USDT |
0.0236 USDT |
| 2024-06-24 |
0.0220 USDT |
235,317.5992 |
0.0227 USDT |
0.0214 USDT |
0.0229 USDT |
0.0221 USDT |
| 2024-06-23 |
0.0229 USDT |
38,717.9713 |
0.0233 USDT |
0.0226 USDT |
0.0235 USDT |
0.0227 USDT |
| 2024-06-22 |
0.0231 USDT |
63,289.6816 |
0.0232 USDT |
0.0229 USDT |
0.0233 USDT |
0.0231 USDT |
| 2024-06-21 |
0.0233 USDT |
87,244.3683 |
0.0231 USDT |
0.0229 USDT |
0.0239 USDT |
0.0234 USDT |
| 2024-06-20 |
0.0237 USDT |
119,390.8799 |
0.0233 USDT |
0.0231 USDT |
0.0245 USDT |
0.0236 USDT |
| 2024-06-19 |
0.0230 USDT |
87,296.5963 |
0.0224 USDT |
0.0224 USDT |
0.0236 USDT |
0.0234 USDT |
| 2024-06-18 |
0.0222 USDT |
431,212.3379 |
0.0240 USDT |
0.0211 USDT |
0.0240 USDT |
0.0223 USDT |
| 2024-06-17 |
0.0256 USDT |
260,149.0176 |
0.0273 USDT |
0.0237 USDT |
0.0276 USDT |
0.0246 USDT |
| 2024-06-16 |
0.0274 USDT |
23,606.7690 |
0.0274 USDT |
0.0271 USDT |
0.0276 USDT |
0.0275 USDT |
| 2024-06-15 |
0.0279 USDT |
114,034.2484 |
0.0273 USDT |
0.0272 USDT |
0.0279 USDT |
0.0275 USDT |
| 2024-06-14 |
0.0282 USDT |
192,836.2210 |
0.0281 USDT |
0.0269 USDT |
0.0290 USDT |
0.0271 USDT |
| 2024-06-13 |
0.0294 USDT |
129,946.4424 |
0.0300 USDT |
0.0283 USDT |
0.0303 USDT |
0.0287 USDT |
| 2024-06-12 |
0.0298 USDT |
269,774.1064 |
0.0290 USDT |
0.0282 USDT |
0.0308 USDT |
0.0297 USDT |
| 2024-06-11 |
0.0295 USDT |
266,885.1819 |
0.0306 USDT |
0.0286 USDT |
0.0306 USDT |
0.0290 USDT |
| 2024-06-10 |
0.0308 USDT |
67,861.9388 |
0.0311 USDT |
0.0302 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-06-09 |
0.0310 USDT |
72,740.1829 |
0.0308 USDT |
0.0303 USDT |
0.0313 USDT |
0.0311 USDT |
| 2024-06-08 |
0.0320 USDT |
177,873.4751 |
0.0325 USDT |
0.0307 USDT |
0.0325 USDT |
0.0309 USDT |