Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0271 USDT |
552,948.5967 |
0.0270 USDT |
0.0265 USDT |
0.0275 USDT |
0.0266 USDT |
| 2023-12-08 |
0.0268 USDT |
2,490,464.4219 |
0.0262 USDT |
0.0258 USDT |
0.0273 USDT |
0.0270 USDT |
| 2023-12-07 |
0.0256 USDT |
906,367.4112 |
0.0258 USDT |
0.0250 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-12-06 |
0.0264 USDT |
2,031,341.1780 |
0.0273 USDT |
0.0256 USDT |
0.0286 USDT |
0.0261 USDT |
| 2023-12-05 |
0.0271 USDT |
2,606,247.9206 |
0.0269 USDT |
0.0264 USDT |
0.0281 USDT |
0.0273 USDT |
| 2023-12-04 |
0.0246 USDT |
2,871,752.8746 |
0.0240 USDT |
0.0233 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-12-03 |
0.0239 USDT |
153,801.9859 |
0.0243 USDT |
0.0237 USDT |
0.0244 USDT |
0.0238 USDT |
| 2023-12-02 |
0.0242 USDT |
411,682.2098 |
0.0240 USDT |
0.0239 USDT |
0.0246 USDT |
0.0243 USDT |
| 2023-12-01 |
0.0245 USDT |
631,566.7644 |
0.0246 USDT |
0.0238 USDT |
0.0253 USDT |
0.0242 USDT |
| 2023-11-30 |
0.0240 USDT |
672,399.4902 |
0.0234 USDT |
0.0232 USDT |
0.0245 USDT |
0.0241 USDT |
| 2023-11-29 |
0.0236 USDT |
1,614,929.3259 |
0.0230 USDT |
0.0227 USDT |
0.0242 USDT |
0.0235 USDT |
| 2023-11-28 |
0.0230 USDT |
221,819.4068 |
0.0228 USDT |
0.0221 USDT |
0.0233 USDT |
0.0232 USDT |
| 2023-11-27 |
0.0228 USDT |
494,370.5328 |
0.0234 USDT |
0.0224 USDT |
0.0236 USDT |
0.0227 USDT |
| 2023-11-26 |
0.0237 USDT |
301,807.4991 |
0.0238 USDT |
0.0230 USDT |
0.0241 USDT |
0.0233 USDT |
| 2023-11-25 |
0.0235 USDT |
119,087.3293 |
0.0233 USDT |
0.0232 USDT |
0.0239 USDT |
0.0237 USDT |
| 2023-11-24 |
0.0232 USDT |
102,128.0229 |
0.0230 USDT |
0.0229 USDT |
0.0234 USDT |
0.0232 USDT |
| 2023-11-23 |
0.0229 USDT |
961,324.0128 |
0.0231 USDT |
0.0225 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-11-22 |
0.0222 USDT |
266,343.6061 |
0.0215 USDT |
0.0215 USDT |
0.0231 USDT |
0.0230 USDT |
| 2023-11-21 |
0.0230 USDT |
2,049,735.8699 |
0.0242 USDT |
0.0221 USDT |
0.0243 USDT |
0.0225 USDT |
| 2023-11-20 |
0.0244 USDT |
172,539.2223 |
0.0246 USDT |
0.0242 USDT |
0.0247 USDT |
0.0245 USDT |
| 2023-11-19 |
0.0244 USDT |
1,466,647.9149 |
0.0243 USDT |
0.0240 USDT |
0.0245 USDT |
0.0245 USDT |
| 2023-11-18 |
0.0241 USDT |
1,858,013.1396 |
0.0241 USDT |
0.0231 USDT |
0.0246 USDT |
0.0241 USDT |
| 2023-11-17 |
0.0237 USDT |
235,790.6179 |
0.0239 USDT |
0.0230 USDT |
0.0245 USDT |
0.0241 USDT |
| 2023-11-16 |
0.0247 USDT |
211,488.0797 |
0.0253 USDT |
0.0237 USDT |
0.0254 USDT |
0.0240 USDT |
| 2023-11-15 |
0.0244 USDT |
163,347.9178 |
0.0245 USDT |
0.0239 USDT |
0.0249 USDT |
0.0249 USDT |
| 2023-11-14 |
0.0246 USDT |
392,220.9810 |
0.0254 USDT |
0.0237 USDT |
0.0256 USDT |
0.0242 USDT |
| 2023-11-13 |
0.0263 USDT |
1,541,478.0590 |
0.0261 USDT |
0.0252 USDT |
0.0271 USDT |
0.0254 USDT |
| 2023-11-12 |
0.0257 USDT |
348,403.8877 |
0.0259 USDT |
0.0249 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-11-11 |
0.0250 USDT |
181,767.6487 |
0.0254 USDT |
0.0245 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-11-10 |
0.0248 USDT |
967,497.6946 |
0.0247 USDT |
0.0242 USDT |
0.0255 USDT |
0.0255 USDT |
| 2023-11-09 |
0.0248 USDT |
1,560,233.6858 |
0.0257 USDT |
0.0220 USDT |
0.0268 USDT |
0.0237 USDT |
| 2023-11-08 |
0.0251 USDT |
533,263.8199 |
0.0250 USDT |
0.0246 USDT |
0.0256 USDT |
0.0256 USDT |
| 2023-11-07 |
0.0244 USDT |
1,146,610.9541 |
0.0242 USDT |
0.0236 USDT |
0.0250 USDT |
0.0249 USDT |
| 2023-11-06 |
0.0238 USDT |
358,449.1146 |
0.0238 USDT |
0.0230 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-11-05 |
0.0243 USDT |
193,910.4841 |
0.0243 USDT |
0.0237 USDT |
0.0247 USDT |
0.0240 USDT |
| 2023-11-04 |
0.0241 USDT |
137,711.4757 |
0.0241 USDT |
0.0238 USDT |
0.0246 USDT |
0.0246 USDT |
| 2023-11-03 |
0.0238 USDT |
939,188.3055 |
0.0240 USDT |
0.0229 USDT |
0.0243 USDT |
0.0241 USDT |
| 2023-11-02 |
0.0251 USDT |
1,310,338.0925 |
0.0252 USDT |
0.0237 USDT |
0.0261 USDT |
0.0240 USDT |
| 2023-11-01 |
0.0246 USDT |
7,034,502.1349 |
0.0228 USDT |
0.0228 USDT |
0.0265 USDT |
0.0253 USDT |
| 2023-10-31 |
0.0224 USDT |
875,655.9213 |
0.0234 USDT |
0.0215 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-10-30 |
0.0231 USDT |
1,438,726.0052 |
0.0228 USDT |
0.0226 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-10-29 |
0.0225 USDT |
276,688.4767 |
0.0222 USDT |
0.0221 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-10-28 |
0.0222 USDT |
607,330.7245 |
0.0220 USDT |
0.0218 USDT |
0.0224 USDT |
0.0222 USDT |
| 2023-10-27 |
0.0220 USDT |
704,716.3899 |
0.0223 USDT |
0.0215 USDT |
0.0225 USDT |
0.0220 USDT |
| 2023-10-26 |
0.0222 USDT |
1,150,458.7185 |
0.0224 USDT |
0.0213 USDT |
0.0232 USDT |
0.0224 USDT |
| 2023-10-25 |
0.0222 USDT |
869,648.3022 |
0.0225 USDT |
0.0217 USDT |
0.0228 USDT |
0.0223 USDT |
| 2023-10-24 |
0.0222 USDT |
3,399,936.8347 |
0.0211 USDT |
0.0211 USDT |
0.0232 USDT |
0.0222 USDT |
| 2023-10-23 |
0.0202 USDT |
653,237.5797 |
0.0205 USDT |
0.0197 USDT |
0.0205 USDT |
0.0202 USDT |
| 2023-10-22 |
0.0202 USDT |
545,154.2725 |
0.0204 USDT |
0.0199 USDT |
0.0205 USDT |
0.0201 USDT |
| 2023-10-21 |
0.0201 USDT |
1,077,960.8720 |
0.0200 USDT |
0.0196 USDT |
0.0205 USDT |
0.0203 USDT |