Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0228 USDT |
21,884,307.6582 TOKEN |
0.0234 USDT |
0.0213 USDT |
0.0253 USDT |
0.0249 USDT |
| 2024-01-07 |
0.0252 USDT |
12,550,119.2658 TOKEN |
0.0252 USDT |
0.0241 USDT |
0.0264 USDT |
0.0242 USDT |
| 2024-01-06 |
0.0250 USDT |
17,723,206.5849 TOKEN |
0.0258 USDT |
0.0235 USDT |
0.0263 USDT |
0.0254 USDT |
| 2024-01-05 |
0.0265 USDT |
18,286,260.1764 TOKEN |
0.0281 USDT |
0.0245 USDT |
0.0287 USDT |
0.0253 USDT |
| 2024-01-04 |
0.0283 USDT |
17,043,950.2577 TOKEN |
0.0283 USDT |
0.0273 USDT |
0.0291 USDT |
0.0282 USDT |
| 2024-01-03 |
0.0290 USDT |
53,085,669.8940 TOKEN |
0.0321 USDT |
0.0235 USDT |
0.0338 USDT |
0.0283 USDT |
| 2024-01-02 |
0.0329 USDT |
15,060,173.3601 TOKEN |
0.0332 USDT |
0.0317 USDT |
0.0345 USDT |
0.0320 USDT |
| 2024-01-01 |
0.0323 USDT |
12,032,892.6087 TOKEN |
0.0332 USDT |
0.0311 USDT |
0.0333 USDT |
0.0331 USDT |
| 2023-12-31 |
0.0342 USDT |
6,702,167.9511 TOKEN |
0.0337 USDT |
0.0330 USDT |
0.0355 USDT |
0.0343 USDT |
| 2023-12-30 |
0.0341 USDT |
6,712,043.5500 TOKEN |
0.0349 USDT |
0.0333 USDT |
0.0352 USDT |
0.0337 USDT |
| 2023-12-29 |
0.0360 USDT |
16,469,265.3054 TOKEN |
0.0359 USDT |
0.0345 USDT |
0.0380 USDT |
0.0345 USDT |
| 2023-12-28 |
0.0371 USDT |
16,154,967.2877 TOKEN |
0.0388 USDT |
0.0355 USDT |
0.0399 USDT |
0.0359 USDT |
| 2023-12-27 |
0.0387 USDT |
22,627,612.7415 TOKEN |
0.0387 USDT |
0.0370 USDT |
0.0401 USDT |
0.0393 USDT |
| 2023-12-26 |
0.0385 USDT |
23,398,406.7060 TOKEN |
0.0391 USDT |
0.0346 USDT |
0.0407 USDT |
0.0374 USDT |
| 2023-12-25 |
0.0394 USDT |
10,451,697.7217 TOKEN |
0.0383 USDT |
0.0380 USDT |
0.0405 USDT |
0.0394 USDT |
| 2023-12-24 |
0.0393 USDT |
13,347,252.2587 TOKEN |
0.0390 USDT |
0.0377 USDT |
0.0408 USDT |
0.0387 USDT |
| 2023-12-23 |
0.0388 USDT |
14,091,924.4721 TOKEN |
0.0394 USDT |
0.0370 USDT |
0.0400 USDT |
0.0391 USDT |
| 2023-12-22 |
0.0371 USDT |
11,426,665.2856 TOKEN |
0.0372 USDT |
0.0356 USDT |
0.0383 USDT |
0.0379 USDT |
| 2023-12-21 |
0.0362 USDT |
13,663,196.3715 TOKEN |
0.0359 USDT |
0.0347 USDT |
0.0374 USDT |
0.0371 USDT |
| 2023-12-20 |
0.0356 USDT |
13,728,912.5437 TOKEN |
0.0348 USDT |
0.0341 USDT |
0.0367 USDT |
0.0356 USDT |
| 2023-12-19 |
0.0355 USDT |
20,325,484.0993 TOKEN |
0.0358 USDT |
0.0340 USDT |
0.0390 USDT |
0.0347 USDT |
| 2023-12-18 |
0.0366 USDT |
31,959,101.2598 TOKEN |
0.0398 USDT |
0.0342 USDT |
0.0407 USDT |
0.0355 USDT |
| 2023-12-17 |
0.0408 USDT |
27,418,989.1244 TOKEN |
0.0435 USDT |
0.0377 USDT |
0.0441 USDT |
0.0411 USDT |
| 2023-12-16 |
0.0415 USDT |
22,448,470.5107 TOKEN |
0.0380 USDT |
0.0375 USDT |
0.0445 USDT |
0.0424 USDT |
| 2023-12-15 |
0.0396 USDT |
21,705,234.0716 TOKEN |
0.0409 USDT |
0.0385 USDT |
0.0416 USDT |
0.0399 USDT |
| 2023-12-14 |
0.0403 USDT |
19,577,409.9966 TOKEN |
0.0402 USDT |
0.0381 USDT |
0.0416 USDT |
0.0406 USDT |
| 2023-12-13 |
0.0382 USDT |
29,123,073.1770 TOKEN |
0.0404 USDT |
0.0368 USDT |
0.0418 USDT |
0.0403 USDT |
| 2023-12-12 |
0.0398 USDT |
20,509,068.3518 TOKEN |
0.0397 USDT |
0.0383 USDT |
0.0416 USDT |
0.0400 USDT |
| 2023-12-11 |
0.0395 USDT |
40,012,414.0019 TOKEN |
0.0432 USDT |
0.0381 USDT |
0.0435 USDT |
0.0384 USDT |
| 2023-12-10 |
0.0432 USDT |
25,693,965.0616 TOKEN |
0.0441 USDT |
0.0415 USDT |
0.0453 USDT |
0.0434 USDT |
| 2023-12-09 |
0.0467 USDT |
25,986,805.4468 TOKEN |
0.0484 USDT |
0.0443 USDT |
0.0492 USDT |
0.0458 USDT |