Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0122 USDC |
53,337.2233 |
0.0124 USDC |
0.0119 USDC |
0.0125 USDC |
0.0120 USDC |
| 2023-08-30 |
0.0125 USDC |
2,397.1168 |
0.0127 USDC |
0.0123 USDC |
0.0127 USDC |
0.0124 USDC |
| 2023-08-29 |
0.0125 USDC |
155,124.8262 |
0.0126 USDC |
0.0122 USDC |
0.0128 USDC |
0.0127 USDC |
| 2023-08-28 |
0.0124 USDC |
152,932.1526 |
0.0125 USDC |
0.0122 USDC |
0.0125 USDC |
0.0123 USDC |
| 2023-08-27 |
0.0125 USDC |
211,050.5482 |
0.0125 USDC |
0.0124 USDC |
0.0127 USDC |
0.0125 USDC |
| 2023-08-26 |
0.0125 USDC |
71,907.3042 |
0.0125 USDC |
0.0124 USDC |
0.0129 USDC |
0.0125 USDC |
| 2023-08-25 |
0.0124 USDC |
385,204.7108 |
0.0125 USDC |
0.0123 USDC |
0.0125 USDC |
0.0125 USDC |
| 2023-08-24 |
0.0126 USDC |
187,264.9381 |
0.0130 USDC |
0.0124 USDC |
0.0131 USDC |
0.0124 USDC |
| 2023-08-23 |
0.0127 USDC |
128,770.3547 |
0.0127 USDC |
0.0125 USDC |
0.0132 USDC |
0.0129 USDC |
| 2023-08-22 |
0.0130 USDC |
31,656.5890 |
0.0131 USDC |
0.0124 USDC |
0.0131 USDC |
0.0126 USDC |
| 2023-08-21 |
0.0132 USDC |
57,227.4945 |
0.0134 USDC |
0.0127 USDC |
0.0134 USDC |
0.0132 USDC |
| 2023-08-20 |
0.0134 USDC |
993,012.4381 |
0.0128 USDC |
0.0127 USDC |
0.0142 USDC |
0.0133 USDC |
| 2023-08-19 |
0.0128 USDC |
597,352.8783 |
0.0121 USDC |
0.0121 USDC |
0.0132 USDC |
0.0128 USDC |
| 2023-08-18 |
0.0120 USDC |
41,524.1492 |
0.0120 USDC |
0.0118 USDC |
0.0122 USDC |
0.0120 USDC |
| 2023-08-17 |
0.0131 USDC |
139,149.4686 |
0.0131 USDC |
0.0127 USDC |
0.0134 USDC |
0.0132 USDC |
| 2023-08-16 |
0.0136 USDC |
650,752.0559 |
0.0143 USDC |
0.0126 USDC |
0.0143 USDC |
0.0130 USDC |
| 2023-08-15 |
0.0144 USDC |
452,071.2093 |
0.0155 USDC |
0.0138 USDC |
0.0155 USDC |
0.0144 USDC |
| 2023-08-14 |
0.0148 USDC |
204,256.4472 |
0.0148 USDC |
0.0148 USDC |
0.0155 USDC |
0.0153 USDC |
| 2023-08-13 |
0.0149 USDC |
92,256.1595 |
0.0151 USDC |
0.0147 USDC |
0.0151 USDC |
0.0149 USDC |
| 2023-08-12 |
0.0148 USDC |
160,315.6774 |
0.0147 USDC |
0.0146 USDC |
0.0153 USDC |
0.0150 USDC |
| 2023-08-11 |
0.0151 USDC |
145,064.1294 |
0.0151 USDC |
0.0145 USDC |
0.0153 USDC |
0.0147 USDC |
| 2023-08-10 |
0.0152 USDC |
273,280.0539 |
0.0153 USDC |
0.0150 USDC |
0.0156 USDC |
0.0151 USDC |
| 2023-08-09 |
0.0152 USDC |
388,315.7403 |
0.0154 USDC |
0.0150 USDC |
0.0154 USDC |
0.0150 USDC |
| 2023-08-08 |
0.0153 USDC |
421,537.3932 |
0.0160 USDC |
0.0151 USDC |
0.0160 USDC |
0.0154 USDC |
| 2023-08-07 |
0.0153 USDC |
749,316.8442 |
0.0152 USDC |
0.0150 USDC |
0.0161 USDC |
0.0155 USDC |
| 2023-08-06 |
0.0152 USDC |
315,038.2351 |
0.0151 USDC |
0.0149 USDC |
0.0157 USDC |
0.0151 USDC |
| 2023-08-05 |
0.0152 USDC |
1,541,022.0400 |
0.0147 USDC |
0.0144 USDC |
0.0161 USDC |
0.0150 USDC |
| 2023-08-04 |
0.0149 USDC |
696,752.1814 |
0.0151 USDC |
0.0146 USDC |
0.0151 USDC |
0.0146 USDC |
| 2023-08-03 |
0.0154 USDC |
1,446,779.5927 |
0.0160 USDC |
0.0150 USDC |
0.0164 USDC |
0.0152 USDC |
| 2023-08-02 |
0.0154 USDC |
2,018,406.9638 |
0.0146 USDC |
0.0145 USDC |
0.0164 USDC |
0.0158 USDC |
| 2023-08-01 |
0.0144 USDC |
133,039.4168 |
0.0148 USDC |
0.0140 USDC |
0.0148 USDC |
0.0145 USDC |
| 2023-07-31 |
0.0153 USDC |
217,431.8577 |
0.0154 USDC |
0.0149 USDC |
0.0157 USDC |
0.0150 USDC |
| 2023-07-30 |
0.0156 USDC |
191,865.4100 |
0.0156 USDC |
0.0152 USDC |
0.0158 USDC |
0.0152 USDC |
| 2023-07-29 |
0.0156 USDC |
215,276.5127 |
0.0158 USDC |
0.0154 USDC |
0.0158 USDC |
0.0155 USDC |
| 2023-07-28 |
0.0156 USDC |
294,738.1264 |
0.0155 USDC |
0.0152 USDC |
0.0162 USDC |
0.0157 USDC |
| 2023-07-27 |
0.0158 USDC |
144,963.9566 |
0.0156 USDC |
0.0154 USDC |
0.0164 USDC |
0.0155 USDC |
| 2023-07-26 |
0.0161 USDC |
142,616.7493 |
0.0162 USDC |
0.0159 USDC |
0.0164 USDC |
0.0161 USDC |
| 2023-07-25 |
0.0162 USDC |
378,263.6237 |
0.0161 USDC |
0.0157 USDC |
0.0170 USDC |
0.0161 USDC |
| 2023-07-24 |
0.0159 USDC |
334,222.8727 |
0.0170 USDC |
0.0154 USDC |
0.0171 USDC |
0.0160 USDC |
| 2023-07-23 |
0.0172 USDC |
293,578.6680 |
0.0173 USDC |
0.0168 USDC |
0.0175 USDC |
0.0170 USDC |
| 2023-07-22 |
0.0182 USDC |
164,634.2779 |
0.0184 USDC |
0.0178 USDC |
0.0189 USDC |
0.0181 USDC |
| 2023-07-21 |
0.0175 USDC |
231,481.8983 |
0.0167 USDC |
0.0164 USDC |
0.0191 USDC |
0.0180 USDC |
| 2023-07-20 |
0.0168 USDC |
498,765.8339 |
0.0165 USDC |
0.0161 USDC |
0.0178 USDC |
0.0165 USDC |
| 2023-07-19 |
0.0163 USDC |
607,356.2671 |
0.0160 USDC |
0.0154 USDC |
0.0175 USDC |
0.0166 USDC |
| 2023-07-18 |
0.0168 USDC |
2,389,880.5897 |
0.0172 USDC |
0.0155 USDC |
0.0176 USDC |
0.0156 USDC |
| 2023-07-17 |
0.0181 USDC |
1,619,875.5883 |
0.0191 USDC |
0.0169 USDC |
0.0192 USDC |
0.0173 USDC |
| 2023-07-16 |
0.0169 USDC |
3,388,153.6011 |
0.0157 USDC |
0.0148 USDC |
0.0207 USDC |
0.0184 USDC |
| 2023-07-15 |
0.0130 USDC |
779,698.8652 |
0.0130 USDC |
0.0128 USDC |
0.0140 USDC |
0.0133 USDC |
| 2023-07-14 |
0.0130 USDC |
418,991.6018 |
0.0127 USDC |
0.0123 USDC |
0.0136 USDC |
0.0125 USDC |
| 2023-07-13 |
0.0124 USDC |
407,713.0907 |
0.0122 USDC |
0.0121 USDC |
0.0126 USDC |
0.0126 USDC |