Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0501 USDT |
2,373,785.1942 TOKEN |
0.0488 USDT |
0.0478 USDT |
0.0516 USDT |
0.0504 USDT |
| 2024-12-22 |
0.0493 USDT |
10,214,089.1411 TOKEN |
0.0491 USDT |
0.0474 USDT |
0.0513 USDT |
0.0493 USDT |
| 2024-12-21 |
0.0513 USDT |
10,750,374.1086 TOKEN |
0.0512 USDT |
0.0481 USDT |
0.0564 USDT |
0.0491 USDT |
| 2024-12-20 |
0.0471 USDT |
30,932,643.1627 TOKEN |
0.0491 USDT |
0.0416 USDT |
0.0517 USDT |
0.0511 USDT |
| 2024-12-19 |
0.0505 USDT |
32,172,201.5359 TOKEN |
0.0527 USDT |
0.0465 USDT |
0.0560 USDT |
0.0491 USDT |
| 2024-12-18 |
0.0557 USDT |
30,484,394.9154 TOKEN |
0.0590 USDT |
0.0516 USDT |
0.0594 USDT |
0.0526 USDT |
| 2024-12-17 |
0.0627 USDT |
11,807,183.5269 TOKEN |
0.0653 USDT |
0.0595 USDT |
0.0653 USDT |
0.0605 USDT |
| 2024-12-16 |
0.0636 USDT |
25,359,465.2101 TOKEN |
0.0643 USDT |
0.0594 USDT |
0.0680 USDT |
0.0647 USDT |
| 2024-12-15 |
0.0646 USDT |
19,660,597.5605 TOKEN |
0.0689 USDT |
0.0612 USDT |
0.0699 USDT |
0.0617 USDT |
| 2024-12-14 |
0.0688 USDT |
12,254,723.3861 TOKEN |
0.0711 USDT |
0.0655 USDT |
0.0717 USDT |
0.0696 USDT |
| 2024-12-13 |
0.0696 USDT |
19,549,333.4978 TOKEN |
0.0676 USDT |
0.0659 USDT |
0.0776 USDT |
0.0708 USDT |
| 2024-12-12 |
0.0684 USDT |
19,093,427.6921 TOKEN |
0.0698 USDT |
0.0658 USDT |
0.0723 USDT |
0.0669 USDT |
| 2024-12-11 |
0.0650 USDT |
13,632,611.3736 TOKEN |
0.0629 USDT |
0.0598 USDT |
0.0690 USDT |
0.0671 USDT |
| 2024-12-10 |
0.0619 USDT |
32,956,494.6966 TOKEN |
0.0653 USDT |
0.0569 USDT |
0.0666 USDT |
0.0630 USDT |
| 2024-12-09 |
0.0724 USDT |
13,808,036.8873 TOKEN |
0.0767 USDT |
0.0692 USDT |
0.0767 USDT |
0.0738 USDT |
| 2024-12-08 |
0.0775 USDT |
10,146,443.0678 TOKEN |
0.0807 USDT |
0.0751 USDT |
0.0813 USDT |
0.0761 USDT |
| 2024-12-07 |
0.0817 USDT |
14,892,678.0269 TOKEN |
0.0792 USDT |
0.0780 USDT |
0.0846 USDT |
0.0819 USDT |
| 2024-12-06 |
0.0788 USDT |
9,139,497.5840 TOKEN |
0.0765 USDT |
0.0746 USDT |
0.0815 USDT |
0.0801 USDT |
| 2024-12-05 |
0.0779 USDT |
11,972,657.5392 TOKEN |
0.0781 USDT |
0.0742 USDT |
0.0804 USDT |
0.0783 USDT |
| 2024-12-04 |
0.0820 USDT |
22,312,476.1560 TOKEN |
0.0806 USDT |
0.0769 USDT |
0.0870 USDT |
0.0810 USDT |
| 2024-12-03 |
0.0794 USDT |
34,759,939.0519 TOKEN |
0.0713 USDT |
0.0713 USDT |
0.0850 USDT |
0.0820 USDT |
| 2024-12-02 |
0.0697 USDT |
15,537,262.5252 TOKEN |
0.0732 USDT |
0.0663 USDT |
0.0744 USDT |
0.0675 USDT |
| 2024-12-01 |
0.0734 USDT |
12,955,766.6450 TOKEN |
0.0711 USDT |
0.0686 USDT |
0.0773 USDT |
0.0720 USDT |
| 2024-11-30 |
0.0654 USDT |
8,363,488.0027 TOKEN |
0.0632 USDT |
0.0622 USDT |
0.0695 USDT |
0.0689 USDT |
| 2024-11-29 |
0.0618 USDT |
12,230,751.4597 TOKEN |
0.0592 USDT |
0.0583 USDT |
0.0661 USDT |
0.0647 USDT |
| 2024-11-28 |
0.0584 USDT |
5,951,986.5813 TOKEN |
0.0596 USDT |
0.0565 USDT |
0.0601 USDT |
0.0593 USDT |
| 2024-11-27 |
0.0562 USDT |
10,351,381.5478 TOKEN |
0.0536 USDT |
0.0526 USDT |
0.0599 USDT |
0.0596 USDT |
| 2024-11-26 |
0.0553 USDT |
17,001,546.9392 TOKEN |
0.0558 USDT |
0.0509 USDT |
0.0634 USDT |
0.0526 USDT |
| 2024-11-25 |
0.0582 USDT |
9,272,624.0552 TOKEN |
0.0590 USDT |
0.0547 USDT |
0.0611 USDT |
0.0561 USDT |
| 2024-11-24 |
0.0569 USDT |
14,098,438.1519 TOKEN |
0.0575 USDT |
0.0529 USDT |
0.0617 USDT |
0.0543 USDT |
| 2024-11-23 |
0.0563 USDT |
12,085,672.2275 TOKEN |
0.0532 USDT |
0.0528 USDT |
0.0594 USDT |
0.0563 USDT |
| 2024-11-22 |
0.0514 USDT |
8,863,946.2820 TOKEN |
0.0537 USDT |
0.0487 USDT |
0.0540 USDT |
0.0511 USDT |
| 2024-11-21 |
0.0518 USDT |
8,896,382.2206 TOKEN |
0.0504 USDT |
0.0486 USDT |
0.0552 USDT |
0.0540 USDT |
| 2024-11-20 |
0.0533 USDT |
10,231,382.7762 TOKEN |
0.0559 USDT |
0.0505 USDT |
0.0559 USDT |
0.0509 USDT |
| 2024-11-19 |
0.0581 USDT |
10,547,362.9020 TOKEN |
0.0585 USDT |
0.0520 USDT |
0.0604 USDT |
0.0567 USDT |
| 2024-11-18 |
0.0590 USDT |
14,419,604.7611 TOKEN |
0.0587 USDT |
0.0560 USDT |
0.0623 USDT |
0.0575 USDT |
| 2024-11-17 |
0.0592 USDT |
14,224,043.3033 TOKEN |
0.0600 USDT |
0.0550 USDT |
0.0620 USDT |
0.0580 USDT |
| 2024-11-16 |
0.0597 USDT |
20,731,223.3310 TOKEN |
0.0578 USDT |
0.0565 USDT |
0.0635 USDT |
0.0604 USDT |
| 2024-11-15 |
0.0539 USDT |
17,911,012.9544 TOKEN |
0.0540 USDT |
0.0496 USDT |
0.0586 USDT |
0.0550 USDT |
| 2024-11-14 |
0.0557 USDT |
34,849,816.4491 TOKEN |
0.0535 USDT |
0.0504 USDT |
0.0628 USDT |
0.0534 USDT |
| 2024-11-13 |
0.0513 USDT |
16,633,154.4995 TOKEN |
0.0566 USDT |
0.0472 USDT |
0.0571 USDT |
0.0551 USDT |
| 2024-11-12 |
0.0553 USDT |
22,986,754.3745 TOKEN |
0.0570 USDT |
0.0512 USDT |
0.0601 USDT |
0.0552 USDT |
| 2024-11-11 |
0.0535 USDT |
24,527,939.4800 TOKEN |
0.0526 USDT |
0.0497 USDT |
0.0599 USDT |
0.0561 USDT |
| 2024-11-10 |
0.0498 USDT |
20,957,147.0412 TOKEN |
0.0464 USDT |
0.0459 USDT |
0.0544 USDT |
0.0542 USDT |
| 2024-11-09 |
0.0444 USDT |
3,076,968.1880 TOKEN |
0.0433 USDT |
0.0424 USDT |
0.0458 USDT |
0.0446 USDT |
| 2024-11-08 |
0.0427 USDT |
9,370,050.4397 TOKEN |
0.0443 USDT |
0.0407 USDT |
0.0456 USDT |
0.0422 USDT |
| 2024-11-07 |
0.0441 USDT |
9,129,868.2723 TOKEN |
0.0430 USDT |
0.0422 USDT |
0.0460 USDT |
0.0442 USDT |
| 2024-11-06 |
0.0404 USDT |
10,269,268.0557 TOKEN |
0.0369 USDT |
0.0369 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-11-05 |
0.0369 USDT |
6,270,861.6054 TOKEN |
0.0348 USDT |
0.0348 USDT |
0.0384 USDT |
0.0368 USDT |
| 2024-11-04 |
0.0361 USDT |
4,080,250.7788 TOKEN |
0.0363 USDT |
0.0349 USDT |
0.0374 USDT |
0.0352 USDT |