Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
0.0359 USDT |
6,787,654.6375 TOKEN |
0.0380 USDT |
0.0342 USDT |
0.0382 USDT |
0.0363 USDT |
| 2024-11-02 |
0.0384 USDT |
2,288,529.7240 TOKEN |
0.0388 USDT |
0.0374 USDT |
0.0395 USDT |
0.0378 USDT |
| 2024-11-01 |
0.0392 USDT |
6,922,816.7765 TOKEN |
0.0398 USDT |
0.0383 USDT |
0.0413 USDT |
0.0389 USDT |
| 2024-10-31 |
0.0414 USDT |
5,818,404.3951 TOKEN |
0.0431 USDT |
0.0394 USDT |
0.0431 USDT |
0.0399 USDT |
| 2024-10-30 |
0.0436 USDT |
5,526,792.2715 TOKEN |
0.0451 USDT |
0.0424 USDT |
0.0452 USDT |
0.0433 USDT |
| 2024-10-29 |
0.0450 USDT |
7,335,921.8162 TOKEN |
0.0438 USDT |
0.0435 USDT |
0.0471 USDT |
0.0447 USDT |
| 2024-10-28 |
0.0415 USDT |
10,919,982.6137 TOKEN |
0.0428 USDT |
0.0378 USDT |
0.0440 USDT |
0.0436 USDT |
| 2024-10-27 |
0.0423 USDT |
3,594,740.6942 TOKEN |
0.0421 USDT |
0.0414 USDT |
0.0430 USDT |
0.0424 USDT |
| 2024-10-26 |
0.0422 USDT |
7,368,989.3185 TOKEN |
0.0421 USDT |
0.0413 USDT |
0.0434 USDT |
0.0424 USDT |
| 2024-10-25 |
0.0464 USDT |
5,198,591.1198 TOKEN |
0.0492 USDT |
0.0442 USDT |
0.0494 USDT |
0.0451 USDT |
| 2024-10-24 |
0.0473 USDT |
5,838,380.0532 TOKEN |
0.0472 USDT |
0.0459 USDT |
0.0490 USDT |
0.0487 USDT |
| 2024-10-23 |
0.0478 USDT |
12,899,430.3547 TOKEN |
0.0510 USDT |
0.0443 USDT |
0.0520 USDT |
0.0473 USDT |
| 2024-10-22 |
0.0497 USDT |
12,117,130.4364 TOKEN |
0.0479 USDT |
0.0471 USDT |
0.0512 USDT |
0.0506 USDT |
| 2024-10-21 |
0.0483 USDT |
17,124,644.0444 TOKEN |
0.0510 USDT |
0.0460 USDT |
0.0528 USDT |
0.0477 USDT |
| 2024-10-20 |
0.0496 USDT |
5,258,160.6456 TOKEN |
0.0493 USDT |
0.0478 USDT |
0.0527 USDT |
0.0510 USDT |
| 2024-10-19 |
0.0491 USDT |
2,907,360.0131 TOKEN |
0.0492 USDT |
0.0480 USDT |
0.0502 USDT |
0.0484 USDT |
| 2024-10-18 |
0.0487 USDT |
4,146,201.6869 TOKEN |
0.0474 USDT |
0.0471 USDT |
0.0502 USDT |
0.0494 USDT |
| 2024-10-17 |
0.0477 USDT |
7,319,721.6620 TOKEN |
0.0495 USDT |
0.0466 USDT |
0.0505 USDT |
0.0474 USDT |
| 2024-10-16 |
0.0504 USDT |
19,125,934.8760 TOKEN |
0.0500 USDT |
0.0481 USDT |
0.0513 USDT |
0.0497 USDT |
| 2024-10-15 |
0.0506 USDT |
7,721,595.2377 TOKEN |
0.0524 USDT |
0.0481 USDT |
0.0531 USDT |
0.0495 USDT |