Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.0208 USDC |
1,277,451.6027 |
0.0211 USDC |
0.0206 USDC |
0.0214 USDC |
0.0210 USDC |
| 2023-04-02 |
0.0212 USDC |
1,666,663.1499 |
0.0217 USDC |
0.0210 USDC |
0.0218 USDC |
0.0212 USDC |
| 2023-04-01 |
0.0217 USDC |
342,335.1667 |
0.0215 USDC |
0.0213 USDC |
0.0220 USDC |
0.0218 USDC |
| 2023-03-31 |
0.0214 USDC |
168,403.5221 |
0.0213 USDC |
0.0211 USDC |
0.0217 USDC |
0.0214 USDC |
| 2023-03-30 |
0.0214 USDC |
329,035.1406 |
0.0219 USDC |
0.0210 USDC |
0.0219 USDC |
0.0212 USDC |
| 2023-03-29 |
0.0218 USDC |
265,536.5752 |
0.0214 USDC |
0.0213 USDC |
0.0221 USDC |
0.0219 USDC |
| 2023-03-28 |
0.0210 USDC |
258,489.0587 |
0.0211 USDC |
0.0207 USDC |
0.0215 USDC |
0.0212 USDC |
| 2023-03-27 |
0.0216 USDC |
329,492.9576 |
0.0223 USDC |
0.0207 USDC |
0.0223 USDC |
0.0210 USDC |
| 2023-03-26 |
0.0230 USDC |
1,934,926.5166 |
0.0229 USDC |
0.0222 USDC |
0.0242 USDC |
0.0223 USDC |
| 2023-03-25 |
0.0226 USDC |
1,516,525.3495 |
0.0207 USDC |
0.0202 USDC |
0.0245 USDC |
0.0230 USDC |
| 2023-03-24 |
0.0208 USDC |
488,385.5710 |
0.0214 USDC |
0.0201 USDC |
0.0215 USDC |
0.0204 USDC |
| 2023-03-23 |
0.0214 USDC |
332,432.6835 |
0.0214 USDC |
0.0206 USDC |
0.0218 USDC |
0.0214 USDC |
| 2023-03-22 |
0.0212 USDC |
780,737.7540 |
0.0227 USDC |
0.0200 USDC |
0.0227 USDC |
0.0213 USDC |
| 2023-03-21 |
0.0224 USDC |
268,500.4978 |
0.0222 USDC |
0.0218 USDC |
0.0228 USDC |
0.0225 USDC |
| 2023-03-20 |
0.0228 USDC |
873,324.9072 |
0.0235 USDC |
0.0220 USDC |
0.0235 USDC |
0.0221 USDC |
| 2023-03-19 |
0.0236 USDC |
326,290.2809 |
0.0232 USDC |
0.0232 USDC |
0.0239 USDC |
0.0236 USDC |
| 2023-03-18 |
0.0241 USDC |
924,876.9758 |
0.0234 USDC |
0.0230 USDC |
0.0250 USDC |
0.0236 USDC |
| 2023-03-17 |
0.0228 USDC |
293,105.7885 |
0.0226 USDC |
0.0224 USDC |
0.0234 USDC |
0.0234 USDC |