Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0403 USDT |
3,308,645.6208 TOKEN |
0.0407 USDT |
0.0392 USDT |
0.0412 USDT |
0.0397 USDT |
| 2025-01-21 |
0.0398 USDT |
5,987,067.6010 TOKEN |
0.0395 USDT |
0.0380 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-01-20 |
0.0419 USDT |
24,877,074.2921 TOKEN |
0.0432 USDT |
0.0383 USDT |
0.0457 USDT |
0.0403 USDT |
| 2025-01-19 |
0.0461 USDT |
18,186,109.6934 TOKEN |
0.0476 USDT |
0.0428 USDT |
0.0496 USDT |
0.0436 USDT |
| 2025-01-18 |
0.0487 USDT |
13,612,915.1284 TOKEN |
0.0540 USDT |
0.0468 USDT |
0.0547 USDT |
0.0476 USDT |
| 2025-01-17 |
0.0533 USDT |
8,082,942.3270 TOKEN |
0.0514 USDT |
0.0514 USDT |
0.0546 USDT |
0.0540 USDT |
| 2025-01-16 |
0.0525 USDT |
6,705,025.0232 TOKEN |
0.0543 USDT |
0.0509 USDT |
0.0545 USDT |
0.0532 USDT |
| 2025-01-15 |
0.0517 USDT |
12,033,649.8317 TOKEN |
0.0496 USDT |
0.0482 USDT |
0.0549 USDT |
0.0548 USDT |
| 2025-01-14 |
0.0492 USDT |
5,880,995.7759 TOKEN |
0.0486 USDT |
0.0479 USDT |
0.0504 USDT |
0.0494 USDT |
| 2025-01-13 |
0.0462 USDT |
11,055,901.3740 TOKEN |
0.0494 USDT |
0.0436 USDT |
0.0508 USDT |
0.0475 USDT |
| 2025-01-12 |
0.0504 USDT |
4,507,206.6109 TOKEN |
0.0513 USDT |
0.0496 USDT |
0.0514 USDT |
0.0502 USDT |
| 2025-01-11 |
0.0505 USDT |
4,644,781.4986 TOKEN |
0.0531 USDT |
0.0492 USDT |
0.0532 USDT |
0.0495 USDT |
| 2025-01-10 |
0.0530 USDT |
9,493,936.9433 TOKEN |
0.0524 USDT |
0.0510 USDT |
0.0547 USDT |
0.0539 USDT |
| 2025-01-09 |
0.0617 USDT |
73,851,892.2451 TOKEN |
0.0628 USDT |
0.0512 USDT |
0.0714 USDT |
0.0525 USDT |
| 2025-01-08 |
0.0588 USDT |
7,732,231.4012 TOKEN |
0.0590 USDT |
0.0559 USDT |
0.0620 USDT |
0.0614 USDT |
| 2025-01-07 |
0.0629 USDT |
13,765,148.9740 TOKEN |
0.0682 USDT |
0.0585 USDT |
0.0682 USDT |
0.0591 USDT |
| 2025-01-06 |
0.0695 USDT |
9,026,407.8028 TOKEN |
0.0684 USDT |
0.0674 USDT |
0.0715 USDT |
0.0693 USDT |
| 2025-01-05 |
0.0680 USDT |
6,649,750.6037 TOKEN |
0.0689 USDT |
0.0669 USDT |
0.0691 USDT |
0.0680 USDT |
| 2025-01-04 |
0.0701 USDT |
12,024,374.1257 TOKEN |
0.0692 USDT |
0.0678 USDT |
0.0728 USDT |
0.0713 USDT |
| 2025-01-03 |
0.0684 USDT |
10,053,009.2028 TOKEN |
0.0690 USDT |
0.0659 USDT |
0.0707 USDT |
0.0692 USDT |
| 2025-01-02 |
0.0685 USDT |
12,493,305.3667 TOKEN |
0.0651 USDT |
0.0650 USDT |
0.0717 USDT |
0.0683 USDT |
| 2025-01-01 |
0.0617 USDT |
16,326,153.5162 TOKEN |
0.0619 USDT |
0.0590 USDT |
0.0670 USDT |
0.0669 USDT |
| 2024-12-31 |
0.0634 USDT |
11,666,674.4725 TOKEN |
0.0630 USDT |
0.0615 USDT |
0.0655 USDT |
0.0622 USDT |
| 2024-12-30 |
0.0641 USDT |
11,318,468.1542 TOKEN |
0.0629 USDT |
0.0614 USDT |
0.0677 USDT |
0.0636 USDT |
| 2024-12-29 |
0.0634 USDT |
4,877,518.4427 TOKEN |
0.0629 USDT |
0.0623 USDT |
0.0645 USDT |
0.0625 USDT |
| 2024-12-28 |
0.0623 USDT |
7,644,957.4240 TOKEN |
0.0632 USDT |
0.0607 USDT |
0.0647 USDT |
0.0622 USDT |
| 2024-12-27 |
0.0608 USDT |
14,837,867.9707 TOKEN |
0.0545 USDT |
0.0544 USDT |
0.0650 USDT |
0.0638 USDT |
| 2024-12-26 |
0.0555 USDT |
5,893,406.4168 TOKEN |
0.0575 USDT |
0.0538 USDT |
0.0583 USDT |
0.0550 USDT |
| 2024-12-25 |
0.0576 USDT |
8,967,190.6638 TOKEN |
0.0572 USDT |
0.0561 USDT |
0.0589 USDT |
0.0569 USDT |
| 2024-12-24 |
0.0550 USDT |
12,621,906.8807 TOKEN |
0.0542 USDT |
0.0526 USDT |
0.0579 USDT |
0.0565 USDT |
| 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 |