Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0244 USDC |
22,109.8631 |
0.0241 USDC |
0.0241 USDC |
0.0247 USDC |
0.0246 USDC |
| 2024-11-22 |
0.0235 USDC |
496,121.0074 |
0.0237 USDC |
0.0228 USDC |
0.0249 USDC |
0.0234 USDC |
| 2024-11-21 |
0.0235 USDC |
303,045.1509 |
0.0219 USDC |
0.0211 USDC |
0.0255 USDC |
0.0237 USDC |
| 2024-11-20 |
0.0227 USDC |
72,737.2576 |
0.0231 USDC |
0.0219 USDC |
0.0233 USDC |
0.0222 USDC |
| 2024-11-19 |
0.0232 USDC |
45,577.1089 |
0.0236 USDC |
0.0224 USDC |
0.0240 USDC |
0.0226 USDC |
| 2024-11-18 |
0.0232 USDC |
91,762.8825 |
0.0227 USDC |
0.0225 USDC |
0.0240 USDC |
0.0235 USDC |
| 2024-11-17 |
0.0241 USDC |
135,099.8482 |
0.0246 USDC |
0.0227 USDC |
0.0248 USDC |
0.0231 USDC |
| 2024-11-16 |
0.0250 USDC |
531,238.1472 |
0.0225 USDC |
0.0225 USDC |
0.0273 USDC |
0.0249 USDC |
| 2024-11-15 |
0.0217 USDC |
217,407.5130 |
0.0216 USDC |
0.0209 USDC |
0.0225 USDC |
0.0220 USDC |
| 2024-11-14 |
0.0223 USDC |
214,312.2318 |
0.0225 USDC |
0.0215 USDC |
0.0234 USDC |
0.0223 USDC |
| 2024-11-13 |
0.0223 USDC |
167,903.2480 |
0.0236 USDC |
0.0212 USDC |
0.0239 USDC |
0.0224 USDC |
| 2024-11-12 |
0.0243 USDC |
308,876.6558 |
0.0255 USDC |
0.0226 USDC |
0.0261 USDC |
0.0239 USDC |
| 2024-11-11 |
0.0251 USDC |
178,970.3420 |
0.0247 USDC |
0.0242 USDC |
0.0263 USDC |
0.0252 USDC |
| 2024-11-10 |
0.0250 USDC |
66,504.0375 |
0.0242 USDC |
0.0239 USDC |
0.0259 USDC |
0.0259 USDC |
| 2024-11-09 |
0.0239 USDC |
180,041.2634 |
0.0226 USDC |
0.0224 USDC |
0.0261 USDC |
0.0238 USDC |
| 2024-11-08 |
0.0226 USDC |
50,277.2568 |
0.0231 USDC |
0.0221 USDC |
0.0233 USDC |
0.0223 USDC |
| 2024-11-07 |
0.0233 USDC |
86,349.9172 |
0.0230 USDC |
0.0224 USDC |
0.0238 USDC |
0.0231 USDC |
| 2024-11-06 |
0.0221 USDC |
74,582.8397 |
0.0211 USDC |
0.0211 USDC |
0.0234 USDC |
0.0226 USDC |
| 2024-11-05 |
0.0205 USDC |
47,161.7757 |
0.0199 USDC |
0.0198 USDC |
0.0212 USDC |
0.0208 USDC |
| 2024-11-04 |
0.0204 USDC |
200,717.0325 |
0.0201 USDC |
0.0194 USDC |
0.0211 USDC |
0.0199 USDC |
| 2024-11-03 |
0.0200 USDC |
75,831.1290 |
0.0216 USDC |
0.0192 USDC |
0.0216 USDC |
0.0200 USDC |
| 2024-11-02 |
0.0221 USDC |
29,245.5419 |
0.0222 USDC |
0.0212 USDC |
0.0226 USDC |
0.0216 USDC |
| 2024-11-01 |
0.0225 USDC |
242,816.4666 |
0.0237 USDC |
0.0219 USDC |
0.0237 USDC |
0.0220 USDC |
| 2024-10-31 |
0.0258 USDC |
926,072.5744 |
0.0235 USDC |
0.0234 USDC |
0.0279 USDC |
0.0234 USDC |
| 2024-10-30 |
0.0230 USDC |
105,963.1021 |
0.0226 USDC |
0.0225 USDC |
0.0237 USDC |
0.0230 USDC |
| 2024-10-29 |
0.0222 USDC |
28,823.1718 |
0.0217 USDC |
0.0217 USDC |
0.0228 USDC |
0.0226 USDC |
| 2024-10-28 |
0.0214 USDC |
51,693.6027 |
0.0216 USDC |
0.0210 USDC |
0.0217 USDC |
0.0215 USDC |
| 2024-10-27 |
0.0217 USDC |
229,068.4217 |
0.0210 USDC |
0.0205 USDC |
0.0226 USDC |
0.0216 USDC |
| 2024-10-26 |
0.0207 USDC |
63,789.0956 |
0.0201 USDC |
0.0200 USDC |
0.0211 USDC |
0.0206 USDC |
| 2024-10-25 |
0.0220 USDC |
233,427.6770 |
0.0221 USDC |
0.0216 USDC |
0.0226 USDC |
0.0219 USDC |
| 2024-10-24 |
0.0221 USDC |
38,410.9583 |
0.0219 USDC |
0.0216 USDC |
0.0225 USDC |
0.0223 USDC |
| 2024-10-23 |
0.0219 USDC |
143,831.0292 |
0.0235 USDC |
0.0213 USDC |
0.0236 USDC |
0.0219 USDC |
| 2024-10-22 |
0.0239 USDC |
560,348.0266 |
0.0230 USDC |
0.0225 USDC |
0.0249 USDC |
0.0231 USDC |
| 2024-10-21 |
0.0232 USDC |
530,813.6919 |
0.0222 USDC |
0.0214 USDC |
0.0253 USDC |
0.0228 USDC |
| 2024-10-20 |
0.0221 USDC |
154,269.9057 |
0.0219 USDC |
0.0214 USDC |
0.0223 USDC |
0.0220 USDC |
| 2024-10-19 |
0.0219 USDC |
202,180.1455 |
0.0215 USDC |
0.0215 USDC |
0.0223 USDC |
0.0219 USDC |
| 2024-10-18 |
0.0213 USDC |
109,901.6841 |
0.0210 USDC |
0.0208 USDC |
0.0219 USDC |
0.0215 USDC |
| 2024-10-17 |
0.0214 USDC |
289,443.0815 |
0.0221 USDC |
0.0208 USDC |
0.0223 USDC |
0.0210 USDC |
| 2024-10-16 |
0.0220 USDC |
209,080.6889 |
0.0214 USDC |
0.0208 USDC |
0.0231 USDC |
0.0220 USDC |
| 2024-10-15 |
0.0220 USDC |
1,796,859.1299 |
0.0219 USDC |
0.0208 USDC |
0.0225 USDC |
0.0211 USDC |
| 2024-10-14 |
0.0211 USDC |
125,005.9120 |
0.0208 USDC |
0.0206 USDC |
0.0217 USDC |
0.0216 USDC |
| 2024-10-13 |
0.0208 USDC |
269,929.4142 |
0.0213 USDC |
0.0202 USDC |
0.0217 USDC |
0.0206 USDC |
| 2024-10-12 |
0.0215 USDC |
78,067.5600 |
0.0214 USDC |
0.0212 USDC |
0.0221 USDC |
0.0214 USDC |
| 2024-10-11 |
0.0212 USDC |
104,170.3363 |
0.0205 USDC |
0.0205 USDC |
0.0215 USDC |
0.0215 USDC |
| 2024-10-10 |
0.0203 USDC |
71,742.9113 |
0.0208 USDC |
0.0199 USDC |
0.0211 USDC |
0.0203 USDC |
| 2024-10-09 |
0.0211 USDC |
121,325.2337 |
0.0214 USDC |
0.0203 USDC |
0.0216 USDC |
0.0207 USDC |
| 2024-10-08 |
0.0221 USDC |
370,721.9234 |
0.0234 USDC |
0.0210 USDC |
0.0237 USDC |
0.0212 USDC |
| 2024-10-07 |
0.0235 USDC |
527,014.1802 |
0.0232 USDC |
0.0221 USDC |
0.0249 USDC |
0.0244 USDC |
| 2024-10-06 |
0.0235 USDC |
332,151.3435 |
0.0232 USDC |
0.0227 USDC |
0.0246 USDC |
0.0230 USDC |
| 2024-10-05 |
0.0226 USDC |
234,871.3566 |
0.0220 USDC |
0.0215 USDC |
0.0245 USDC |
0.0226 USDC |