Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.0397 USDT |
33,218,124.3636 TOKEN |
0.0375 USDT |
0.0370 USDT |
0.0436 USDT |
0.0405 USDT |
| 2024-02-26 |
0.0366 USDT |
15,124,899.2573 TOKEN |
0.0360 USDT |
0.0349 USDT |
0.0387 USDT |
0.0374 USDT |
| 2024-02-25 |
0.0360 USDT |
11,944,290.2991 TOKEN |
0.0359 USDT |
0.0353 USDT |
0.0373 USDT |
0.0361 USDT |
| 2024-02-24 |
0.0355 USDT |
6,707,659.5529 TOKEN |
0.0347 USDT |
0.0337 USDT |
0.0365 USDT |
0.0363 USDT |
| 2024-02-23 |
0.0356 USDT |
15,369,854.6066 TOKEN |
0.0360 USDT |
0.0344 USDT |
0.0369 USDT |
0.0357 USDT |
| 2024-02-22 |
0.0357 USDT |
14,337,104.8414 TOKEN |
0.0340 USDT |
0.0328 USDT |
0.0383 USDT |
0.0368 USDT |
| 2024-02-21 |
0.0338 USDT |
15,462,889.1241 TOKEN |
0.0359 USDT |
0.0320 USDT |
0.0360 USDT |
0.0341 USDT |
| 2024-02-20 |
0.0367 USDT |
18,960,324.5418 TOKEN |
0.0385 USDT |
0.0346 USDT |
0.0393 USDT |
0.0363 USDT |
| 2024-02-19 |
0.0386 USDT |
27,850,774.6642 TOKEN |
0.0356 USDT |
0.0355 USDT |
0.0409 USDT |
0.0384 USDT |
| 2024-02-18 |
0.0348 USDT |
7,859,875.1463 TOKEN |
0.0342 USDT |
0.0336 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-02-17 |
0.0337 USDT |
13,296,146.7472 TOKEN |
0.0340 USDT |
0.0323 USDT |
0.0346 USDT |
0.0342 USDT |
| 2024-02-16 |
0.0332 USDT |
21,524,524.5966 TOKEN |
0.0316 USDT |
0.0315 USDT |
0.0360 USDT |
0.0332 USDT |
| 2024-02-15 |
0.0313 USDT |
10,078,371.5231 TOKEN |
0.0312 USDT |
0.0306 USDT |
0.0320 USDT |
0.0313 USDT |
| 2024-02-14 |
0.0313 USDT |
12,655,088.4890 TOKEN |
0.0309 USDT |
0.0306 USDT |
0.0325 USDT |
0.0313 USDT |
| 2024-02-13 |
0.0312 USDT |
19,715,632.6036 TOKEN |
0.0308 USDT |
0.0297 USDT |
0.0324 USDT |
0.0307 USDT |
| 2024-02-12 |
0.0301 USDT |
13,301,135.0535 TOKEN |
0.0296 USDT |
0.0290 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-02-11 |
0.0300 USDT |
9,755,634.6016 TOKEN |
0.0296 USDT |
0.0293 USDT |
0.0306 USDT |
0.0296 USDT |
| 2024-02-10 |
0.0296 USDT |
11,510,326.6356 TOKEN |
0.0298 USDT |
0.0285 USDT |
0.0304 USDT |
0.0299 USDT |
| 2024-02-09 |
0.0299 USDT |
14,657,003.8248 TOKEN |
0.0286 USDT |
0.0285 USDT |
0.0312 USDT |
0.0297 USDT |
| 2024-02-08 |
0.0293 USDT |
19,302,699.5445 TOKEN |
0.0292 USDT |
0.0284 USDT |
0.0301 USDT |
0.0286 USDT |
| 2024-02-07 |
0.0288 USDT |
20,847,676.8879 TOKEN |
0.0275 USDT |
0.0275 USDT |
0.0310 USDT |
0.0292 USDT |
| 2024-02-06 |
0.0272 USDT |
36,440,883.6999 TOKEN |
0.0253 USDT |
0.0246 USDT |
0.0287 USDT |
0.0277 USDT |
| 2024-02-05 |
0.0261 USDT |
38,458,951.0347 TOKEN |
0.0233 USDT |
0.0227 USDT |
0.0294 USDT |
0.0257 USDT |
| 2024-02-04 |
0.0238 USDT |
8,029,569.6168 TOKEN |
0.0242 USDT |
0.0226 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-02-03 |
0.0245 USDT |
4,081,258.0222 TOKEN |
0.0248 USDT |
0.0241 USDT |
0.0249 USDT |
0.0245 USDT |
| 2024-02-02 |
0.0248 USDT |
11,547,488.2344 TOKEN |
0.0244 USDT |
0.0242 USDT |
0.0253 USDT |
0.0249 USDT |
| 2024-02-01 |
0.0243 USDT |
7,083,297.8475 TOKEN |
0.0249 USDT |
0.0236 USDT |
0.0250 USDT |
0.0243 USDT |
| 2024-01-31 |
0.0255 USDT |
12,179,446.7860 TOKEN |
0.0263 USDT |
0.0244 USDT |
0.0264 USDT |
0.0248 USDT |
| 2024-01-30 |
0.0270 USDT |
12,797,369.1494 TOKEN |
0.0272 USDT |
0.0262 USDT |
0.0278 USDT |
0.0271 USDT |
| 2024-01-29 |
0.0263 USDT |
7,551,250.6560 TOKEN |
0.0258 USDT |
0.0253 USDT |
0.0272 USDT |
0.0271 USDT |
| 2024-01-28 |
0.0263 USDT |
10,396,488.0689 TOKEN |
0.0264 USDT |
0.0258 USDT |
0.0266 USDT |
0.0262 USDT |
| 2024-01-27 |
0.0258 USDT |
17,366,380.8839 TOKEN |
0.0252 USDT |
0.0248 USDT |
0.0270 USDT |
0.0266 USDT |
| 2024-01-26 |
0.0248 USDT |
10,211,087.0394 TOKEN |
0.0241 USDT |
0.0238 USDT |
0.0255 USDT |
0.0252 USDT |
| 2024-01-25 |
0.0243 USDT |
12,586,739.0882 TOKEN |
0.0256 USDT |
0.0234 USDT |
0.0258 USDT |
0.0242 USDT |
| 2024-01-24 |
0.0256 USDT |
13,982,960.7595 TOKEN |
0.0256 USDT |
0.0248 USDT |
0.0260 USDT |
0.0252 USDT |
| 2024-01-23 |
0.0249 USDT |
9,132,960.3651 TOKEN |
0.0260 USDT |
0.0236 USDT |
0.0262 USDT |
0.0250 USDT |
| 2024-01-22 |
0.0271 USDT |
18,974,249.5498 TOKEN |
0.0286 USDT |
0.0253 USDT |
0.0289 USDT |
0.0256 USDT |
| 2024-01-21 |
0.0283 USDT |
26,282,355.7586 TOKEN |
0.0274 USDT |
0.0269 USDT |
0.0308 USDT |
0.0293 USDT |
| 2024-01-20 |
0.0269 USDT |
21,576,394.1604 TOKEN |
0.0263 USDT |
0.0255 USDT |
0.0280 USDT |
0.0271 USDT |
| 2024-01-19 |
0.0263 USDT |
30,675,055.2980 TOKEN |
0.0269 USDT |
0.0245 USDT |
0.0274 USDT |
0.0263 USDT |
| 2024-01-18 |
0.0277 USDT |
19,259,711.6971 TOKEN |
0.0292 USDT |
0.0262 USDT |
0.0294 USDT |
0.0268 USDT |
| 2024-01-17 |
0.0292 USDT |
13,287,941.2612 TOKEN |
0.0292 USDT |
0.0280 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-01-16 |
0.0297 USDT |
10,753,648.9748 TOKEN |
0.0290 USDT |
0.0284 USDT |
0.0311 USDT |
0.0290 USDT |
| 2024-01-15 |
0.0301 USDT |
16,010,068.4029 TOKEN |
0.0294 USDT |
0.0289 USDT |
0.0321 USDT |
0.0292 USDT |
| 2024-01-14 |
0.0310 USDT |
22,566,021.0180 TOKEN |
0.0321 USDT |
0.0294 USDT |
0.0322 USDT |
0.0299 USDT |
| 2024-01-13 |
0.0304 USDT |
41,139,227.0515 TOKEN |
0.0306 USDT |
0.0285 USDT |
0.0325 USDT |
0.0317 USDT |
| 2024-01-12 |
0.0305 USDT |
68,870,425.8038 TOKEN |
0.0266 USDT |
0.0262 USDT |
0.0351 USDT |
0.0319 USDT |
| 2024-01-11 |
0.0265 USDT |
28,061,233.9926 TOKEN |
0.0267 USDT |
0.0242 USDT |
0.0277 USDT |
0.0262 USDT |
| 2024-01-10 |
0.0235 USDT |
32,981,549.0428 TOKEN |
0.0229 USDT |
0.0219 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-01-09 |
0.0233 USDT |
14,637,466.5117 TOKEN |
0.0249 USDT |
0.0218 USDT |
0.0252 USDT |
0.0225 USDT |