Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
0.0525 USDT |
7,547,595.6967 TOKEN |
0.0491 USDT |
0.0483 USDT |
0.0548 USDT |
0.0531 USDT |
| 2024-10-13 |
0.0481 USDT |
3,093,201.2703 TOKEN |
0.0489 USDT |
0.0465 USDT |
0.0492 USDT |
0.0474 USDT |
| 2024-10-12 |
0.0497 USDT |
5,743,156.7080 TOKEN |
0.0495 USDT |
0.0491 USDT |
0.0509 USDT |
0.0498 USDT |
| 2024-10-11 |
0.0482 USDT |
6,035,161.6956 TOKEN |
0.0463 USDT |
0.0459 USDT |
0.0501 USDT |
0.0493 USDT |
| 2024-10-10 |
0.0459 USDT |
5,251,510.4928 TOKEN |
0.0452 USDT |
0.0446 USDT |
0.0476 USDT |
0.0455 USDT |
| 2024-10-09 |
0.0482 USDT |
5,096,822.5404 TOKEN |
0.0479 USDT |
0.0464 USDT |
0.0501 USDT |
0.0465 USDT |
| 2024-10-08 |
0.0474 USDT |
7,312,046.7813 TOKEN |
0.0476 USDT |
0.0457 USDT |
0.0520 USDT |
0.0466 USDT |
| 2024-10-07 |
0.0494 USDT |
8,429,371.0115 TOKEN |
0.0499 USDT |
0.0480 USDT |
0.0518 USDT |
0.0494 USDT |
| 2024-10-06 |
0.0490 USDT |
3,845,692.0099 TOKEN |
0.0483 USDT |
0.0477 USDT |
0.0499 USDT |
0.0491 USDT |
| 2024-10-05 |
0.0498 USDT |
2,641,543.0633 TOKEN |
0.0498 USDT |
0.0483 USDT |
0.0507 USDT |
0.0484 USDT |
| 2024-10-04 |
0.0491 USDT |
5,236,614.5465 TOKEN |
0.0474 USDT |
0.0471 USDT |
0.0505 USDT |
0.0498 USDT |
| 2024-10-03 |
0.0470 USDT |
5,793,954.0951 TOKEN |
0.0470 USDT |
0.0452 USDT |
0.0488 USDT |
0.0476 USDT |
| 2024-10-02 |
0.0484 USDT |
6,858,983.9569 TOKEN |
0.0483 USDT |
0.0451 USDT |
0.0509 USDT |
0.0451 USDT |
| 2024-10-01 |
0.0555 USDT |
6,751,628.4685 TOKEN |
0.0563 USDT |
0.0508 USDT |
0.0597 USDT |
0.0519 USDT |
| 2024-09-30 |
0.0597 USDT |
6,657,763.8297 TOKEN |
0.0598 USDT |
0.0568 USDT |
0.0654 USDT |
0.0576 USDT |
| 2024-09-29 |
0.0588 USDT |
10,723,283.0494 TOKEN |
0.0620 USDT |
0.0567 USDT |
0.0631 USDT |
0.0602 USDT |
| 2024-09-28 |
0.0644 USDT |
4,380,600.1212 TOKEN |
0.0659 USDT |
0.0615 USDT |
0.0685 USDT |
0.0626 USDT |
| 2024-09-27 |
0.0646 USDT |
11,416,823.5833 TOKEN |
0.0630 USDT |
0.0623 USDT |
0.0671 USDT |
0.0656 USDT |
| 2024-09-26 |
0.0618 USDT |
9,517,148.4752 TOKEN |
0.0578 USDT |
0.0566 USDT |
0.0638 USDT |
0.0616 USDT |
| 2024-09-25 |
0.0599 USDT |
6,331,388.3377 TOKEN |
0.0609 USDT |
0.0583 USDT |
0.0624 USDT |
0.0591 USDT |
| 2024-09-24 |
0.0586 USDT |
7,059,897.7993 TOKEN |
0.0590 USDT |
0.0568 USDT |
0.0613 USDT |
0.0611 USDT |
| 2024-09-23 |
0.0586 USDT |
11,834,148.1118 TOKEN |
0.0557 USDT |
0.0544 USDT |
0.0602 USDT |
0.0585 USDT |
| 2024-09-22 |
0.0569 USDT |
5,392,644.0025 TOKEN |
0.0595 USDT |
0.0552 USDT |
0.0597 USDT |
0.0557 USDT |
| 2024-09-21 |
0.0587 USDT |
4,231,618.0944 TOKEN |
0.0602 USDT |
0.0575 USDT |
0.0607 USDT |
0.0582 USDT |
| 2024-09-20 |
0.0621 USDT |
26,203,552.2327 TOKEN |
0.0611 USDT |
0.0586 USDT |
0.0643 USDT |
0.0603 USDT |
| 2024-09-19 |
0.0581 USDT |
63,918,850.1821 TOKEN |
0.0546 USDT |
0.0541 USDT |
0.0625 USDT |
0.0603 USDT |
| 2024-09-18 |
0.0518 USDT |
18,968,606.4528 TOKEN |
0.0511 USDT |
0.0496 USDT |
0.0555 USDT |
0.0526 USDT |
| 2024-09-17 |
0.0497 USDT |
5,348,447.1701 TOKEN |
0.0471 USDT |
0.0462 USDT |
0.0522 USDT |
0.0515 USDT |
| 2024-09-16 |
0.0474 USDT |
7,929,064.9990 TOKEN |
0.0484 USDT |
0.0464 USDT |
0.0488 USDT |
0.0471 USDT |
| 2024-09-15 |
0.0517 USDT |
5,721,883.8194 TOKEN |
0.0516 USDT |
0.0504 USDT |
0.0536 USDT |
0.0509 USDT |