Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0273 USDC |
870,144.2687 |
0.0284 USDC |
0.0259 USDC |
0.0285 USDC |
0.0263 USDC |
| 2023-02-11 |
0.0285 USDC |
4,387,252.3535 |
0.0263 USDC |
0.0259 USDC |
0.0302 USDC |
0.0280 USDC |
| 2023-02-10 |
0.0246 USDC |
972,202.7533 |
0.0244 USDC |
0.0238 USDC |
0.0253 USDC |
0.0251 USDC |
| 2023-02-09 |
0.0276 USDC |
2,265,444.8134 |
0.0291 USDC |
0.0261 USDC |
0.0295 USDC |
0.0264 USDC |
| 2023-02-08 |
0.0301 USDC |
1,412,996.1827 |
0.0316 USDC |
0.0278 USDC |
0.0323 USDC |
0.0288 USDC |
| 2023-02-07 |
0.0311 USDC |
3,261,500.3390 |
0.0317 USDC |
0.0296 USDC |
0.0323 USDC |
0.0317 USDC |
| 2023-02-06 |
0.0331 USDC |
2,627,003.4012 |
0.0330 USDC |
0.0316 USDC |
0.0350 USDC |
0.0323 USDC |
| 2023-02-05 |
0.0343 USDC |
3,036,207.8942 |
0.0355 USDC |
0.0305 USDC |
0.0377 USDC |
0.0329 USDC |
| 2023-02-04 |
0.0368 USDC |
5,408,521.7265 |
0.0403 USDC |
0.0335 USDC |
0.0412 USDC |
0.0345 USDC |
| 2023-02-03 |
0.0368 USDC |
15,895,824.2066 |
0.0247 USDC |
0.0246 USDC |
0.0438 USDC |
0.0395 USDC |
| 2023-02-02 |
0.0251 USDC |
1,331,033.7820 |
0.0241 USDC |
0.0238 USDC |
0.0266 USDC |
0.0254 USDC |
| 2023-02-01 |
0.0242 USDC |
3,357,116.7832 |
0.0249 USDC |
0.0227 USDC |
0.0259 USDC |
0.0240 USDC |
| 2023-01-31 |
0.0249 USDC |
7,040,615.2853 |
0.0214 USDC |
0.0213 USDC |
0.0268 USDC |
0.0244 USDC |
| 2023-01-30 |
0.0216 USDC |
1,335,706.0251 |
0.0222 USDC |
0.0211 USDC |
0.0223 USDC |
0.0211 USDC |
| 2023-01-29 |
0.0225 USDC |
793,479.5101 |
0.0225 USDC |
0.0222 USDC |
0.0227 USDC |
0.0226 USDC |
| 2023-01-28 |
0.0222 USDC |
931,402.2492 |
0.0220 USDC |
0.0219 USDC |
0.0229 USDC |
0.0227 USDC |
| 2023-01-27 |
0.0220 USDC |
915,222.3511 |
0.0221 USDC |
0.0211 USDC |
0.0229 USDC |
0.0221 USDC |
| 2023-01-26 |
0.0221 USDC |
1,022,694.7825 |
0.0223 USDC |
0.0216 USDC |
0.0226 USDC |
0.0220 USDC |
| 2023-01-25 |
0.0215 USDC |
1,352,339.6627 |
0.0216 USDC |
0.0212 USDC |
0.0221 USDC |
0.0219 USDC |
| 2023-01-24 |
0.0229 USDC |
303,937.5923 |
0.0230 USDC |
0.0226 USDC |
0.0232 USDC |
0.0226 USDC |
| 2023-01-23 |
0.0233 USDC |
1,453,914.2399 |
0.0231 USDC |
0.0227 USDC |
0.0245 USDC |
0.0230 USDC |
| 2023-01-22 |
0.0234 USDC |
1,126,407.6058 |
0.0229 USDC |
0.0227 USDC |
0.0242 USDC |
0.0232 USDC |
| 2023-01-21 |
0.0235 USDC |
1,500,716.8358 |
0.0233 USDC |
0.0222 USDC |
0.0254 USDC |
0.0236 USDC |
| 2023-01-20 |
0.0222 USDC |
769,749.5295 |
0.0223 USDC |
0.0217 USDC |
0.0229 USDC |
0.0229 USDC |
| 2023-01-19 |
0.0216 USDC |
1,874,853.1823 |
0.0217 USDC |
0.0209 USDC |
0.0225 USDC |
0.0224 USDC |
| 2023-01-18 |
0.0227 USDC |
1,919,437.2849 |
0.0237 USDC |
0.0206 USDC |
0.0241 USDC |
0.0218 USDC |
| 2023-01-17 |
0.0241 USDC |
899,528.7275 |
0.0242 USDC |
0.0236 USDC |
0.0245 USDC |
0.0239 USDC |
| 2023-01-16 |
0.0246 USDC |
2,501,743.2660 |
0.0261 USDC |
0.0228 USDC |
0.0271 USDC |
0.0241 USDC |
| 2023-01-15 |
0.0250 USDC |
4,636,149.1717 |
0.0232 USDC |
0.0228 USDC |
0.0271 USDC |
0.0256 USDC |
| 2023-01-14 |
0.0230 USDC |
2,738,210.9002 |
0.0223 USDC |
0.0219 USDC |
0.0247 USDC |
0.0231 USDC |
| 2023-01-13 |
0.0219 USDC |
759,161.2029 |
0.0217 USDC |
0.0215 USDC |
0.0222 USDC |
0.0222 USDC |
| 2023-01-12 |
0.0214 USDC |
1,211,714.6337 |
0.0213 USDC |
0.0209 USDC |
0.0220 USDC |
0.0216 USDC |
| 2023-01-11 |
0.0211 USDC |
845,792.8284 |
0.0214 USDC |
0.0209 USDC |
0.0216 USDC |
0.0211 USDC |
| 2023-01-10 |
0.0213 USDC |
717,337.5551 |
0.0212 USDC |
0.0209 USDC |
0.0221 USDC |
0.0212 USDC |
| 2023-01-09 |
0.0214 USDC |
1,508,581.2080 |
0.0205 USDC |
0.0204 USDC |
0.0229 USDC |
0.0212 USDC |
| 2023-01-08 |
0.0202 USDC |
283,132.6660 |
0.0202 USDC |
0.0201 USDC |
0.0204 USDC |
0.0204 USDC |
| 2023-01-07 |
0.0203 USDC |
336,457.8504 |
0.0203 USDC |
0.0199 USDC |
0.0205 USDC |
0.0202 USDC |
| 2023-01-06 |
0.0201 USDC |
304,154.0820 |
0.0203 USDC |
0.0198 USDC |
0.0204 USDC |
0.0202 USDC |
| 2023-01-05 |
0.0205 USDC |
307,039.5279 |
0.0207 USDC |
0.0203 USDC |
0.0208 USDC |
0.0203 USDC |
| 2023-01-04 |
0.0206 USDC |
409,143.0603 |
0.0204 USDC |
0.0203 USDC |
0.0208 USDC |
0.0206 USDC |
| 2023-01-03 |
0.0205 USDC |
515,672.6795 |
0.0206 USDC |
0.0202 USDC |
0.0214 USDC |
0.0202 USDC |
| 2023-01-02 |
0.0204 USDC |
147,042.9147 |
0.0202 USDC |
0.0200 USDC |
0.0205 USDC |
0.0204 USDC |
| 2023-01-01 |
0.0200 USDC |
343,441.2488 |
0.0199 USDC |
0.0199 USDC |
0.0202 USDC |
0.0200 USDC |
| 2022-12-31 |
0.0201 USDC |
690,331.5608 |
0.0201 USDC |
0.0199 USDC |
0.0204 USDC |
0.0201 USDC |
| 2022-12-30 |
0.0202 USDC |
875,196.2820 |
0.0205 USDC |
0.0198 USDC |
0.0207 USDC |
0.0200 USDC |
| 2022-12-29 |
0.0204 USDC |
947,512.1814 |
0.0203 USDC |
0.0198 USDC |
0.0208 USDC |
0.0207 USDC |
| 2022-12-28 |
0.0210 USDC |
678,169.6309 |
0.0217 USDC |
0.0203 USDC |
0.0218 USDC |
0.0207 USDC |
| 2022-12-27 |
0.0225 USDC |
1,579,812.7514 |
0.0214 USDC |
0.0212 USDC |
0.0240 USDC |
0.0216 USDC |
| 2022-12-26 |
0.0210 USDC |
789,914.1658 |
0.0212 USDC |
0.0202 USDC |
0.0217 USDC |
0.0212 USDC |
| 2022-12-25 |
0.0205 USDC |
327,566.3684 |
0.0209 USDC |
0.0200 USDC |
0.0209 USDC |
0.0202 USDC |