Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.0628 USDT |
4,909,730.0050 TOKEN |
0.0595 USDT |
0.0593 USDT |
0.0670 USDT |
0.0655 USDT |
| 2024-07-05 |
0.0576 USDT |
27,343,794.6972 TOKEN |
0.0638 USDT |
0.0520 USDT |
0.0638 USDT |
0.0604 USDT |
| 2024-07-04 |
0.0689 USDT |
14,119,165.1379 TOKEN |
0.0737 USDT |
0.0632 USDT |
0.0747 USDT |
0.0643 USDT |
| 2024-07-03 |
0.0765 USDT |
7,207,011.9370 TOKEN |
0.0817 USDT |
0.0726 USDT |
0.0824 USDT |
0.0733 USDT |
| 2024-07-02 |
0.0822 USDT |
3,664,275.1201 TOKEN |
0.0813 USDT |
0.0807 USDT |
0.0841 USDT |
0.0817 USDT |
| 2024-07-01 |
0.0828 USDT |
10,835,309.7958 TOKEN |
0.0833 USDT |
0.0805 USDT |
0.0859 USDT |
0.0825 USDT |
| 2024-06-30 |
0.0807 USDT |
21,418,855.2873 TOKEN |
0.0769 USDT |
0.0756 USDT |
0.0845 USDT |
0.0836 USDT |
| 2024-06-29 |
0.0789 USDT |
4,178,672.5483 TOKEN |
0.0781 USDT |
0.0763 USDT |
0.0811 USDT |
0.0768 USDT |
| 2024-06-28 |
0.0816 USDT |
7,335,310.3038 TOKEN |
0.0821 USDT |
0.0793 USDT |
0.0842 USDT |
0.0798 USDT |
| 2024-06-27 |
0.0847 USDT |
8,219,315.5948 TOKEN |
0.0843 USDT |
0.0819 USDT |
0.0884 USDT |
0.0827 USDT |
| 2024-06-26 |
0.0868 USDT |
12,373,399.5251 TOKEN |
0.0870 USDT |
0.0847 USDT |
0.0907 USDT |
0.0847 USDT |
| 2024-06-25 |
0.0873 USDT |
23,034,597.2771 TOKEN |
0.0864 USDT |
0.0851 USDT |
0.0908 USDT |
0.0879 USDT |
| 2024-06-24 |
0.0807 USDT |
24,290,428.6495 TOKEN |
0.0769 USDT |
0.0736 USDT |
0.0877 USDT |
0.0852 USDT |
| 2024-06-23 |
0.0805 USDT |
6,015,880.4479 TOKEN |
0.0814 USDT |
0.0764 USDT |
0.0851 USDT |
0.0769 USDT |
| 2024-06-22 |
0.0821 USDT |
4,061,973.5100 TOKEN |
0.0822 USDT |
0.0807 USDT |
0.0842 USDT |
0.0821 USDT |
| 2024-06-21 |
0.0837 USDT |
12,774,787.9202 TOKEN |
0.0853 USDT |
0.0807 USDT |
0.0863 USDT |
0.0823 USDT |
| 2024-06-20 |
0.0881 USDT |
14,032,538.2525 TOKEN |
0.0840 USDT |
0.0834 USDT |
0.0929 USDT |
0.0859 USDT |
| 2024-06-19 |
0.0827 USDT |
11,658,993.0214 TOKEN |
0.0788 USDT |
0.0774 USDT |
0.0862 USDT |
0.0850 USDT |
| 2024-06-18 |
0.0779 USDT |
26,774,915.7609 TOKEN |
0.0878 USDT |
0.0704 USDT |
0.0880 USDT |
0.0791 USDT |
| 2024-06-17 |
0.0893 USDT |
20,866,673.6556 TOKEN |
0.0952 USDT |
0.0840 USDT |
0.0966 USDT |
0.0889 USDT |
| 2024-06-16 |
0.0963 USDT |
5,378,104.1611 TOKEN |
0.0960 USDT |
0.0936 USDT |
0.0988 USDT |
0.0954 USDT |
| 2024-06-15 |
0.0971 USDT |
6,356,220.1303 TOKEN |
0.0943 USDT |
0.0935 USDT |
0.1001 USDT |
0.0955 USDT |
| 2024-06-14 |
0.0977 USDT |
20,396,033.7143 TOKEN |
0.1026 USDT |
0.0905 USDT |
0.1038 USDT |
0.0941 USDT |
| 2024-06-13 |
0.1100 USDT |
50,868,978.7044 TOKEN |
0.1220 USDT |
0.1010 USDT |
0.1230 USDT |
0.1034 USDT |
| 2024-06-12 |
0.1235 USDT |
15,853,698.3484 TOKEN |
0.1167 USDT |
0.1111 USDT |
0.1311 USDT |
0.1225 USDT |
| 2024-06-11 |
0.1166 USDT |
24,667,378.5539 TOKEN |
0.1255 USDT |
0.1100 USDT |
0.1273 USDT |
0.1179 USDT |
| 2024-06-10 |
0.1296 USDT |
11,255,540.2659 TOKEN |
0.1298 USDT |
0.1227 USDT |
0.1351 USDT |
0.1259 USDT |
| 2024-06-09 |
0.1299 USDT |
8,007,510.2360 TOKEN |
0.1299 USDT |
0.1255 USDT |
0.1344 USDT |
0.1312 USDT |
| 2024-06-08 |
0.1383 USDT |
13,882,879.6926 TOKEN |
0.1405 USDT |
0.1288 USDT |
0.1489 USDT |
0.1305 USDT |
| 2024-06-07 |
0.1498 USDT |
24,025,203.9339 TOKEN |
0.1695 USDT |
0.1268 USDT |
0.1736 USDT |
0.1419 USDT |
| 2024-06-06 |
0.1700 USDT |
13,310,413.7953 TOKEN |
0.1688 USDT |
0.1667 USDT |
0.1733 USDT |
0.1691 USDT |
| 2024-06-05 |
0.1715 USDT |
32,486,861.2221 TOKEN |
0.1503 USDT |
0.1501 USDT |
0.1847 USDT |
0.1729 USDT |
| 2024-06-04 |
0.1415 USDT |
15,121,319.1920 TOKEN |
0.1364 USDT |
0.1357 USDT |
0.1534 USDT |
0.1531 USDT |
| 2024-06-03 |
0.1418 USDT |
16,089,651.0233 TOKEN |
0.1404 USDT |
0.1355 USDT |
0.1512 USDT |
0.1395 USDT |
| 2024-06-02 |
0.1506 USDT |
19,439,201.2399 TOKEN |
0.1447 USDT |
0.1404 USDT |
0.1596 USDT |
0.1423 USDT |
| 2024-06-01 |
0.1403 USDT |
10,628,433.4740 TOKEN |
0.1362 USDT |
0.1341 USDT |
0.1492 USDT |
0.1452 USDT |
| 2024-05-31 |
0.1347 USDT |
9,111,824.4477 TOKEN |
0.1360 USDT |
0.1310 USDT |
0.1394 USDT |
0.1346 USDT |
| 2024-05-30 |
0.1387 USDT |
18,102,363.3983 TOKEN |
0.1388 USDT |
0.1320 USDT |
0.1490 USDT |
0.1358 USDT |
| 2024-05-29 |
0.1523 USDT |
16,612,403.5263 TOKEN |
0.1520 USDT |
0.1421 USDT |
0.1649 USDT |
0.1426 USDT |
| 2024-05-28 |
0.1545 USDT |
30,265,261.3402 TOKEN |
0.1498 USDT |
0.1438 USDT |
0.1639 USDT |
0.1556 USDT |
| 2024-05-27 |
0.1466 USDT |
31,193,292.0968 TOKEN |
0.1322 USDT |
0.1292 USDT |
0.1642 USDT |
0.1516 USDT |
| 2024-05-26 |
0.1374 USDT |
15,270,388.6867 TOKEN |
0.1315 USDT |
0.1313 USDT |
0.1434 USDT |
0.1336 USDT |
| 2024-05-25 |
0.1346 USDT |
12,835,171.2066 TOKEN |
0.1303 USDT |
0.1299 USDT |
0.1410 USDT |
0.1314 USDT |
| 2024-05-24 |
0.1258 USDT |
26,162,063.6769 TOKEN |
0.1170 USDT |
0.1152 USDT |
0.1395 USDT |
0.1269 USDT |
| 2024-05-23 |
0.1085 USDT |
10,738,226.9441 TOKEN |
0.1092 USDT |
0.1020 USDT |
0.1137 USDT |
0.1137 USDT |
| 2024-05-22 |
0.1100 USDT |
5,745,409.1156 TOKEN |
0.1129 USDT |
0.1063 USDT |
0.1144 USDT |
0.1094 USDT |
| 2024-05-21 |
0.1160 USDT |
14,537,537.3444 TOKEN |
0.1178 USDT |
0.1108 USDT |
0.1211 USDT |
0.1121 USDT |
| 2024-05-20 |
0.1056 USDT |
7,577,617.4783 TOKEN |
0.1039 USDT |
0.1015 USDT |
0.1109 USDT |
0.1109 USDT |
| 2024-05-19 |
0.1097 USDT |
9,078,301.8373 TOKEN |
0.1130 USDT |
0.1033 USDT |
0.1152 USDT |
0.1038 USDT |
| 2024-05-18 |
0.1133 USDT |
13,048,349.5286 TOKEN |
0.1094 USDT |
0.1072 USDT |
0.1176 USDT |
0.1126 USDT |