Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0146 USDC |
430,743.5667 |
0.0147 USDC |
0.0146 USDC |
0.0149 USDC |
0.0146 USDC |
| 2023-05-22 |
0.0141 USDC |
3,526,596.3393 |
0.0146 USDC |
0.0135 USDC |
0.0147 USDC |
0.0147 USDC |
| 2023-05-21 |
0.0148 USDC |
48,193.5089 |
0.0151 USDC |
0.0146 USDC |
0.0152 USDC |
0.0146 USDC |
| 2023-05-20 |
0.0151 USDC |
55,626.3894 |
0.0151 USDC |
0.0149 USDC |
0.0152 USDC |
0.0151 USDC |
| 2023-05-19 |
0.0151 USDC |
177,786.7649 |
0.0151 USDC |
0.0149 USDC |
0.0152 USDC |
0.0150 USDC |
| 2023-05-18 |
0.0152 USDC |
279,592.9081 |
0.0154 USDC |
0.0148 USDC |
0.0154 USDC |
0.0151 USDC |
| 2023-05-17 |
0.0152 USDC |
212,029.7620 |
0.0152 USDC |
0.0149 USDC |
0.0155 USDC |
0.0153 USDC |
| 2023-05-16 |
0.0152 USDC |
333,223.1463 |
0.0153 USDC |
0.0151 USDC |
0.0155 USDC |
0.0152 USDC |
| 2023-05-15 |
0.0155 USDC |
2,110,640.2675 |
0.0151 USDC |
0.0150 USDC |
0.0164 USDC |
0.0153 USDC |
| 2023-05-14 |
0.0151 USDC |
603,420.1881 |
0.0151 USDC |
0.0149 USDC |
0.0153 USDC |
0.0150 USDC |
| 2023-05-13 |
0.0149 USDC |
253,744.5817 |
0.0150 USDC |
0.0147 USDC |
0.0155 USDC |
0.0151 USDC |
| 2023-05-12 |
0.0145 USDC |
795,656.9567 |
0.0148 USDC |
0.0140 USDC |
0.0151 USDC |
0.0150 USDC |
| 2023-05-11 |
0.0156 USDC |
2,311,598.6528 |
0.0163 USDC |
0.0145 USDC |
0.0163 USDC |
0.0148 USDC |
| 2023-05-10 |
0.0170 USDC |
3,589,107.8962 |
0.0157 USDC |
0.0154 USDC |
0.0182 USDC |
0.0163 USDC |
| 2023-05-09 |
0.0149 USDC |
957,968.7233 |
0.0153 USDC |
0.0144 USDC |
0.0156 USDC |
0.0155 USDC |
| 2023-05-08 |
0.0159 USDC |
1,168,674.5232 |
0.0174 USDC |
0.0150 USDC |
0.0175 USDC |
0.0152 USDC |
| 2023-05-07 |
0.0176 USDC |
230,227.0181 |
0.0179 USDC |
0.0175 USDC |
0.0180 USDC |
0.0177 USDC |
| 2023-05-06 |
0.0181 USDC |
1,140,575.5753 |
0.0190 USDC |
0.0174 USDC |
0.0190 USDC |
0.0179 USDC |
| 2023-05-05 |
0.0192 USDC |
298,966.1837 |
0.0194 USDC |
0.0190 USDC |
0.0196 USDC |
0.0192 USDC |
| 2023-05-04 |
0.0196 USDC |
315,277.5185 |
0.0196 USDC |
0.0192 USDC |
0.0199 USDC |
0.0194 USDC |
| 2023-05-03 |
0.0193 USDC |
469,160.9494 |
0.0196 USDC |
0.0190 USDC |
0.0197 USDC |
0.0193 USDC |
| 2023-05-02 |
0.0197 USDC |
715,422.7848 |
0.0199 USDC |
0.0196 USDC |
0.0200 USDC |
0.0197 USDC |
| 2023-05-01 |
0.0201 USDC |
784,638.8059 |
0.0205 USDC |
0.0194 USDC |
0.0206 USDC |
0.0197 USDC |
| 2023-04-30 |
0.0208 USDC |
239,538.2442 |
0.0213 USDC |
0.0203 USDC |
0.0215 USDC |
0.0206 USDC |
| 2023-04-29 |
0.0217 USDC |
2,925,270.7229 |
0.0212 USDC |
0.0209 USDC |
0.0227 USDC |
0.0211 USDC |
| 2023-04-28 |
0.0206 USDC |
2,421,969.6399 |
0.0198 USDC |
0.0195 USDC |
0.0220 USDC |
0.0209 USDC |
| 2023-04-27 |
0.0198 USDC |
391,605.2915 |
0.0194 USDC |
0.0194 USDC |
0.0203 USDC |
0.0198 USDC |
| 2023-04-26 |
0.0194 USDC |
1,634,418.7437 |
0.0197 USDC |
0.0181 USDC |
0.0206 USDC |
0.0196 USDC |
| 2023-04-25 |
0.0193 USDC |
339,325.9134 |
0.0197 USDC |
0.0189 USDC |
0.0197 USDC |
0.0196 USDC |
| 2023-04-24 |
0.0197 USDC |
863,846.7762 |
0.0195 USDC |
0.0192 USDC |
0.0200 USDC |
0.0197 USDC |
| 2023-04-23 |
0.0202 USDC |
1,574,042.4971 |
0.0200 USDC |
0.0193 USDC |
0.0211 USDC |
0.0197 USDC |
| 2023-04-22 |
0.0198 USDC |
1,069,115.0174 |
0.0195 USDC |
0.0192 USDC |
0.0203 USDC |
0.0199 USDC |
| 2023-04-21 |
0.0199 USDC |
4,517,088.5413 |
0.0211 USDC |
0.0180 USDC |
0.0216 USDC |
0.0195 USDC |
| 2023-04-20 |
0.0209 USDC |
995,465.9128 |
0.0210 USDC |
0.0204 USDC |
0.0214 USDC |
0.0211 USDC |
| 2023-04-19 |
0.0212 USDC |
796,989.8817 |
0.0226 USDC |
0.0205 USDC |
0.0227 USDC |
0.0208 USDC |
| 2023-04-18 |
0.0226 USDC |
642,714.2427 |
0.0220 USDC |
0.0219 USDC |
0.0232 USDC |
0.0226 USDC |
| 2023-04-17 |
0.0221 USDC |
427,082.3107 |
0.0226 USDC |
0.0218 USDC |
0.0226 USDC |
0.0220 USDC |
| 2023-04-16 |
0.0227 USDC |
983,938.1150 |
0.0225 USDC |
0.0225 USDC |
0.0228 USDC |
0.0227 USDC |
| 2023-04-15 |
0.0227 USDC |
586,669.0184 |
0.0226 USDC |
0.0224 USDC |
0.0229 USDC |
0.0228 USDC |
| 2023-04-14 |
0.0225 USDC |
479,445.4229 |
0.0222 USDC |
0.0221 USDC |
0.0229 USDC |
0.0225 USDC |
| 2023-04-13 |
0.0228 USDC |
696,258.3637 |
0.0224 USDC |
0.0221 USDC |
0.0234 USDC |
0.0222 USDC |
| 2023-04-12 |
0.0233 USDC |
2,783,657.0501 |
0.0218 USDC |
0.0214 USDC |
0.0242 USDC |
0.0225 USDC |
| 2023-04-11 |
0.0218 USDC |
599,729.8223 |
0.0215 USDC |
0.0213 USDC |
0.0225 USDC |
0.0219 USDC |
| 2023-04-10 |
0.0214 USDC |
132,008.2114 |
0.0215 USDC |
0.0213 USDC |
0.0215 USDC |
0.0215 USDC |
| 2023-04-09 |
0.0216 USDC |
172,269.1048 |
0.0216 USDC |
0.0213 USDC |
0.0218 USDC |
0.0216 USDC |
| 2023-04-08 |
0.0218 USDC |
1,281,697.5377 |
0.0214 USDC |
0.0211 USDC |
0.0225 USDC |
0.0220 USDC |
| 2023-04-07 |
0.0217 USDC |
445,419.6684 |
0.0216 USDC |
0.0212 USDC |
0.0224 USDC |
0.0214 USDC |
| 2023-04-06 |
0.0218 USDC |
515,000.9697 |
0.0212 USDC |
0.0210 USDC |
0.0225 USDC |
0.0214 USDC |
| 2023-04-05 |
0.0212 USDC |
52,033.1983 |
0.0212 USDC |
0.0209 USDC |
0.0216 USDC |
0.0211 USDC |
| 2023-04-04 |
0.0213 USDC |
414,366.3198 |
0.0210 USDC |
0.0209 USDC |
0.0216 USDC |
0.0213 USDC |