Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0323 USDT |
424,537.8420 |
0.0333 USDT |
0.0306 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-04-18 |
0.0330 USDT |
56,439.0209 |
0.0324 USDT |
0.0317 USDT |
0.0338 USDT |
0.0335 USDT |
| 2024-04-17 |
0.0322 USDT |
85,341.9525 |
0.0331 USDT |
0.0316 USDT |
0.0338 USDT |
0.0330 USDT |
| 2024-04-16 |
0.0324 USDT |
142,700.2501 |
0.0333 USDT |
0.0314 USDT |
0.0337 USDT |
0.0337 USDT |
| 2024-04-15 |
0.0353 USDT |
317,947.6701 |
0.0352 USDT |
0.0320 USDT |
0.0365 USDT |
0.0327 USDT |
| 2024-04-14 |
0.0339 USDT |
1,036,278.4281 |
0.0331 USDT |
0.0312 USDT |
0.0350 USDT |
0.0336 USDT |
| 2024-04-13 |
0.0344 USDT |
2,473,167.9272 |
0.0381 USDT |
0.0289 USDT |
0.0391 USDT |
0.0332 USDT |
| 2024-04-12 |
0.0409 USDT |
1,063,531.8988 |
0.0457 USDT |
0.0341 USDT |
0.0461 USDT |
0.0373 USDT |
| 2024-04-11 |
0.0472 USDT |
307,577.6807 |
0.0485 USDT |
0.0454 USDT |
0.0489 USDT |
0.0457 USDT |
| 2024-04-10 |
0.0473 USDT |
1,818,849.2373 |
0.0504 USDT |
0.0454 USDT |
0.0511 USDT |
0.0481 USDT |
| 2024-04-09 |
0.0501 USDT |
5,809,104.5439 |
0.0476 USDT |
0.0472 USDT |
0.0531 USDT |
0.0496 USDT |
| 2024-04-08 |
0.0471 USDT |
955,563.0816 |
0.0457 USDT |
0.0441 USDT |
0.0483 USDT |
0.0475 USDT |
| 2024-04-07 |
0.0459 USDT |
1,121,616.8293 |
0.0446 USDT |
0.0444 USDT |
0.0468 USDT |
0.0461 USDT |
| 2024-04-06 |
0.0450 USDT |
441,955.8170 |
0.0445 USDT |
0.0440 USDT |
0.0465 USDT |
0.0441 USDT |
| 2024-04-05 |
0.0448 USDT |
372,598.7649 |
0.0459 USDT |
0.0430 USDT |
0.0459 USDT |
0.0454 USDT |
| 2024-04-04 |
0.0449 USDT |
1,350,019.7419 |
0.0425 USDT |
0.0415 USDT |
0.0474 USDT |
0.0459 USDT |
| 2024-04-03 |
0.0437 USDT |
1,355,297.6279 |
0.0442 USDT |
0.0418 USDT |
0.0456 USDT |
0.0428 USDT |
| 2024-04-02 |
0.0470 USDT |
2,574,972.6644 |
0.0491 USDT |
0.0442 USDT |
0.0500 USDT |
0.0445 USDT |
| 2024-04-01 |
0.0517 USDT |
6,061,743.6658 |
0.0513 USDT |
0.0478 USDT |
0.0560 USDT |
0.0492 USDT |
| 2024-03-31 |
0.0531 USDT |
4,415,459.3909 |
0.0485 USDT |
0.0479 USDT |
0.0559 USDT |
0.0507 USDT |
| 2024-03-30 |
0.0507 USDT |
2,442,870.4113 |
0.0486 USDT |
0.0486 USDT |
0.0522 USDT |
0.0491 USDT |
| 2024-03-29 |
0.0494 USDT |
2,653,649.6338 |
0.0524 USDT |
0.0481 USDT |
0.0524 USDT |
0.0484 USDT |
| 2024-03-28 |
0.0531 USDT |
3,137,243.8516 |
0.0558 USDT |
0.0509 USDT |
0.0592 USDT |
0.0522 USDT |
| 2024-03-27 |
0.0600 USDT |
14,064,589.1660 |
0.0617 USDT |
0.0552 USDT |
0.0652 USDT |
0.0556 USDT |
| 2024-03-26 |
0.0492 USDT |
12,421,649.0988 |
0.0394 USDT |
0.0394 USDT |
0.0556 USDT |
0.0476 USDT |
| 2024-03-25 |
0.0384 USDT |
1,538,403.8086 |
0.0379 USDT |
0.0371 USDT |
0.0397 USDT |
0.0386 USDT |
| 2024-03-24 |
0.0384 USDT |
733,381.5850 |
0.0387 USDT |
0.0370 USDT |
0.0397 USDT |
0.0378 USDT |
| 2024-03-23 |
0.0379 USDT |
1,850,727.6621 |
0.0364 USDT |
0.0351 USDT |
0.0396 USDT |
0.0381 USDT |
| 2024-03-22 |
0.0367 USDT |
1,831,997.1695 |
0.0350 USDT |
0.0347 USDT |
0.0380 USDT |
0.0363 USDT |
| 2024-03-21 |
0.0352 USDT |
1,645,939.9499 |
0.0341 USDT |
0.0336 USDT |
0.0365 USDT |
0.0350 USDT |
| 2024-03-20 |
0.0319 USDT |
2,682,765.1845 |
0.0313 USDT |
0.0295 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-03-19 |
0.0331 USDT |
4,044,455.9546 |
0.0348 USDT |
0.0315 USDT |
0.0352 USDT |
0.0330 USDT |
| 2024-03-18 |
0.0347 USDT |
3,940,518.0612 |
0.0357 USDT |
0.0340 USDT |
0.0358 USDT |
0.0350 USDT |
| 2024-03-17 |
0.0343 USDT |
1,965,934.0424 |
0.0341 USDT |
0.0330 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-03-16 |
0.0352 USDT |
1,358,808.1563 |
0.0371 USDT |
0.0342 USDT |
0.0373 USDT |
0.0347 USDT |
| 2024-03-15 |
0.0354 USDT |
4,793,991.2381 |
0.0380 USDT |
0.0335 USDT |
0.0384 USDT |
0.0370 USDT |
| 2024-03-14 |
0.0375 USDT |
2,119,655.2917 |
0.0394 USDT |
0.0356 USDT |
0.0394 USDT |
0.0380 USDT |
| 2024-03-13 |
0.0398 USDT |
914,657.0442 |
0.0400 USDT |
0.0385 USDT |
0.0408 USDT |
0.0393 USDT |
| 2024-03-12 |
0.0393 USDT |
4,757,316.2430 |
0.0387 USDT |
0.0368 USDT |
0.0423 USDT |
0.0393 USDT |
| 2024-03-11 |
0.0373 USDT |
4,062,881.3099 |
0.0369 USDT |
0.0344 USDT |
0.0396 USDT |
0.0387 USDT |
| 2024-03-10 |
0.0373 USDT |
4,630,493.7304 |
0.0360 USDT |
0.0355 USDT |
0.0386 USDT |
0.0364 USDT |
| 2024-03-09 |
0.0354 USDT |
2,805,615.0595 |
0.0350 USDT |
0.0342 USDT |
0.0360 USDT |
0.0355 USDT |
| 2024-03-08 |
0.0346 USDT |
2,227,977.6502 |
0.0349 USDT |
0.0330 USDT |
0.0364 USDT |
0.0345 USDT |
| 2024-03-07 |
0.0339 USDT |
846,372.4012 |
0.0328 USDT |
0.0325 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-03-06 |
0.0318 USDT |
1,231,515.6672 |
0.0310 USDT |
0.0301 USDT |
0.0329 USDT |
0.0327 USDT |
| 2024-03-05 |
0.0318 USDT |
3,434,655.8608 |
0.0344 USDT |
0.0261 USDT |
0.0348 USDT |
0.0310 USDT |
| 2024-03-04 |
0.0340 USDT |
789,434.8971 |
0.0339 USDT |
0.0330 USDT |
0.0345 USDT |
0.0340 USDT |
| 2024-03-03 |
0.0331 USDT |
1,200,056.1324 |
0.0353 USDT |
0.0308 USDT |
0.0353 USDT |
0.0340 USDT |
| 2024-03-02 |
0.0342 USDT |
593,152.9917 |
0.0345 USDT |
0.0333 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-03-01 |
0.0333 USDT |
661,142.1938 |
0.0321 USDT |
0.0321 USDT |
0.0341 USDT |
0.0341 USDT |