Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.0517 USDT |
6,423,446.2473 TOKEN |
0.0532 USDT |
0.0505 USDT |
0.0534 USDT |
0.0515 USDT |
| 2024-09-13 |
0.0508 USDT |
23,723,696.1753 TOKEN |
0.0517 USDT |
0.0495 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-09-12 |
0.0514 USDT |
6,106,424.5462 TOKEN |
0.0500 USDT |
0.0499 USDT |
0.0529 USDT |
0.0519 USDT |
| 2024-09-11 |
0.0487 USDT |
8,467,004.2082 TOKEN |
0.0510 USDT |
0.0467 USDT |
0.0510 USDT |
0.0501 USDT |
| 2024-09-10 |
0.0503 USDT |
7,568,352.9218 TOKEN |
0.0509 USDT |
0.0491 USDT |
0.0515 USDT |
0.0511 USDT |
| 2024-09-09 |
0.0497 USDT |
16,038,339.6832 TOKEN |
0.0486 USDT |
0.0479 USDT |
0.0521 USDT |
0.0512 USDT |
| 2024-09-08 |
0.0483 USDT |
6,873,724.2785 TOKEN |
0.0474 USDT |
0.0471 USDT |
0.0498 USDT |
0.0486 USDT |
| 2024-09-07 |
0.0481 USDT |
3,735,463.9950 TOKEN |
0.0465 USDT |
0.0464 USDT |
0.0492 USDT |
0.0479 USDT |
| 2024-09-06 |
0.0469 USDT |
10,276,922.8305 TOKEN |
0.0472 USDT |
0.0435 USDT |
0.0503 USDT |
0.0462 USDT |
| 2024-09-05 |
0.0483 USDT |
3,518,519.6474 TOKEN |
0.0497 USDT |
0.0468 USDT |
0.0501 USDT |
0.0473 USDT |
| 2024-09-04 |
0.0485 USDT |
6,374,634.4870 TOKEN |
0.0485 USDT |
0.0455 USDT |
0.0513 USDT |
0.0497 USDT |
| 2024-09-03 |
0.0507 USDT |
3,644,557.0871 TOKEN |
0.0510 USDT |
0.0487 USDT |
0.0521 USDT |
0.0496 USDT |
| 2024-09-02 |
0.0497 USDT |
6,506,014.0710 TOKEN |
0.0472 USDT |
0.0472 USDT |
0.0517 USDT |
0.0511 USDT |
| 2024-09-01 |
0.0489 USDT |
6,694,486.1310 TOKEN |
0.0497 USDT |
0.0475 USDT |
0.0506 USDT |
0.0498 USDT |
| 2024-08-31 |
0.0501 USDT |
3,293,803.4964 TOKEN |
0.0508 USDT |
0.0492 USDT |
0.0514 USDT |
0.0497 USDT |
| 2024-08-30 |
0.0502 USDT |
6,790,427.6436 TOKEN |
0.0503 USDT |
0.0473 USDT |
0.0521 USDT |
0.0506 USDT |
| 2024-08-29 |
0.0520 USDT |
6,484,874.5134 TOKEN |
0.0503 USDT |
0.0497 USDT |
0.0542 USDT |
0.0503 USDT |
| 2024-08-28 |
0.0511 USDT |
9,165,439.5305 TOKEN |
0.0514 USDT |
0.0485 USDT |
0.0531 USDT |
0.0503 USDT |
| 2024-08-27 |
0.0554 USDT |
11,807,762.7922 TOKEN |
0.0559 USDT |
0.0538 USDT |
0.0571 USDT |
0.0549 USDT |
| 2024-08-26 |
0.0596 USDT |
9,828,976.2030 TOKEN |
0.0632 USDT |
0.0552 USDT |
0.0639 USDT |
0.0557 USDT |
| 2024-08-25 |
0.0635 USDT |
12,501,299.0080 TOKEN |
0.0667 USDT |
0.0615 USDT |
0.0675 USDT |
0.0641 USDT |
| 2024-08-24 |
0.0662 USDT |
14,190,112.0214 TOKEN |
0.0645 USDT |
0.0631 USDT |
0.0697 USDT |
0.0656 USDT |
| 2024-08-23 |
0.0596 USDT |
15,405,572.4850 TOKEN |
0.0589 USDT |
0.0577 USDT |
0.0642 USDT |
0.0641 USDT |
| 2024-08-22 |
0.0601 USDT |
28,146,487.4947 TOKEN |
0.0647 USDT |
0.0566 USDT |
0.0669 USDT |
0.0593 USDT |
| 2024-08-21 |
0.0666 USDT |
18,104,029.6620 TOKEN |
0.0780 USDT |
0.0622 USDT |
0.0800 USDT |
0.0648 USDT |
| 2024-08-20 |
0.0682 USDT |
26,744,403.7822 TOKEN |
0.0641 USDT |
0.0633 USDT |
0.0734 USDT |
0.0662 USDT |
| 2024-08-19 |
0.0581 USDT |
14,184,960.2596 TOKEN |
0.0563 USDT |
0.0551 USDT |
0.0642 USDT |
0.0600 USDT |
| 2024-08-18 |
0.0577 USDT |
8,275,267.6636 TOKEN |
0.0581 USDT |
0.0558 USDT |
0.0597 USDT |
0.0581 USDT |
| 2024-08-17 |
0.0570 USDT |
9,002,830.3989 TOKEN |
0.0584 USDT |
0.0539 USDT |
0.0605 USDT |
0.0578 USDT |
| 2024-08-16 |
0.0593 USDT |
6,748,284.2271 TOKEN |
0.0574 USDT |
0.0572 USDT |
0.0611 USDT |
0.0587 USDT |
| 2024-08-15 |
0.0608 USDT |
13,703,596.3671 TOKEN |
0.0605 USDT |
0.0573 USDT |
0.0638 USDT |
0.0578 USDT |