Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0193 USDC |
29,613.0227 |
0.0195 USDC |
0.0191 USDC |
0.0200 USDC |
0.0200 USDC |
| 2024-12-23 |
0.0183 USDC |
164,714.0969 |
0.0180 USDC |
0.0179 USDC |
0.0192 USDC |
0.0189 USDC |
| 2024-12-22 |
0.0180 USDC |
87,044.5993 |
0.0180 USDC |
0.0177 USDC |
0.0188 USDC |
0.0181 USDC |
| 2024-12-21 |
0.0190 USDC |
112,060.4440 |
0.0193 USDC |
0.0180 USDC |
0.0201 USDC |
0.0182 USDC |
| 2024-12-20 |
0.0174 USDC |
603,571.0455 |
0.0187 USDC |
0.0162 USDC |
0.0194 USDC |
0.0193 USDC |
| 2024-12-19 |
0.0190 USDC |
226,544.4669 |
0.0198 USDC |
0.0178 USDC |
0.0204 USDC |
0.0190 USDC |
| 2024-12-18 |
0.0214 USDC |
220,570.3614 |
0.0220 USDC |
0.0194 USDC |
0.0221 USDC |
0.0202 USDC |
| 2024-12-17 |
0.0229 USDC |
155,515.3811 |
0.0233 USDC |
0.0222 USDC |
0.0234 USDC |
0.0228 USDC |
| 2024-12-16 |
0.0236 USDC |
161,449.8932 |
0.0241 USDC |
0.0225 USDC |
0.0245 USDC |
0.0235 USDC |
| 2024-12-15 |
0.0234 USDC |
28,091.5532 |
0.0234 USDC |
0.0226 USDC |
0.0239 USDC |
0.0238 USDC |
| 2024-12-14 |
0.0240 USDC |
41,279.2089 |
0.0246 USDC |
0.0232 USDC |
0.0249 USDC |
0.0232 USDC |
| 2024-12-13 |
0.0245 USDC |
93,188.5976 |
0.0248 USDC |
0.0239 USDC |
0.0251 USDC |
0.0244 USDC |
| 2024-12-12 |
0.0250 USDC |
92,033.1726 |
0.0243 USDC |
0.0239 USDC |
0.0256 USDC |
0.0248 USDC |
| 2024-12-11 |
0.0227 USDC |
114,589.3584 |
0.0222 USDC |
0.0214 USDC |
0.0243 USDC |
0.0242 USDC |
| 2024-12-10 |
0.0224 USDC |
107,334.4878 |
0.0234 USDC |
0.0206 USDC |
0.0239 USDC |
0.0222 USDC |
| 2024-12-09 |
0.0277 USDC |
228,645.6861 |
0.0296 USDC |
0.0266 USDC |
0.0296 USDC |
0.0273 USDC |
| 2024-12-08 |
0.0296 USDC |
15,117.7573 |
0.0296 USDC |
0.0289 USDC |
0.0303 USDC |
0.0292 USDC |
| 2024-12-07 |
0.0298 USDC |
137,686.6414 |
0.0313 USDC |
0.0293 USDC |
0.0314 USDC |
0.0294 USDC |
| 2024-12-06 |
0.0299 USDC |
67,026.5957 |
0.0289 USDC |
0.0283 USDC |
0.0318 USDC |
0.0312 USDC |
| 2024-12-05 |
0.0290 USDC |
98,644.7973 |
0.0288 USDC |
0.0272 USDC |
0.0310 USDC |
0.0304 USDC |
| 2024-12-04 |
0.0299 USDC |
538,848.0134 |
0.0284 USDC |
0.0278 USDC |
0.0319 USDC |
0.0296 USDC |
| 2024-12-03 |
0.0275 USDC |
235,537.5649 |
0.0267 USDC |
0.0264 USDC |
0.0286 USDC |
0.0283 USDC |
| 2024-12-02 |
0.0256 USDC |
103,348.8601 |
0.0260 USDC |
0.0243 USDC |
0.0267 USDC |
0.0250 USDC |
| 2024-12-01 |
0.0266 USDC |
104,078.4297 |
0.0269 USDC |
0.0258 USDC |
0.0270 USDC |
0.0260 USDC |
| 2024-11-30 |
0.0266 USDC |
137,906.3696 |
0.0257 USDC |
0.0252 USDC |
0.0280 USDC |
0.0268 USDC |
| 2024-11-29 |
0.0251 USDC |
42,826.5542 |
0.0254 USDC |
0.0245 USDC |
0.0257 USDC |
0.0256 USDC |
| 2024-11-28 |
0.0253 USDC |
104,930.8140 |
0.0249 USDC |
0.0245 USDC |
0.0261 USDC |
0.0254 USDC |
| 2024-11-27 |
0.0241 USDC |
72,626.7582 |
0.0236 USDC |
0.0233 USDC |
0.0244 USDC |
0.0244 USDC |
| 2024-11-26 |
0.0235 USDC |
83,797.2167 |
0.0238 USDC |
0.0224 USDC |
0.0248 USDC |
0.0225 USDC |
| 2024-11-25 |
0.0249 USDC |
168,703.8189 |
0.0250 USDC |
0.0238 USDC |
0.0263 USDC |
0.0249 USDC |
| 2024-11-24 |
0.0249 USDC |
118,233.5779 |
0.0250 USDC |
0.0232 USDC |
0.0259 USDC |
0.0237 USDC |
| 2024-11-23 |
0.0248 USDC |
258,003.1069 |
0.0241 USDC |
0.0239 USDC |
0.0261 USDC |
0.0251 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 |