Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0222 USDC |
228,986.4426 |
0.0224 USDC |
0.0219 USDC |
0.0225 USDC |
0.0225 USDC |
| 2023-03-15 |
0.0234 USDC |
348,998.5734 |
0.0236 USDC |
0.0217 USDC |
0.0246 USDC |
0.0224 USDC |
| 2023-03-14 |
0.0238 USDC |
504,850.5648 |
0.0239 USDC |
0.0231 USDC |
0.0249 USDC |
0.0238 USDC |
| 2023-03-13 |
0.0234 USDC |
851,313.0710 |
0.0232 USDC |
0.0225 USDC |
0.0247 USDC |
0.0239 USDC |
| 2023-03-12 |
0.0231 USDC |
781,128.1497 |
0.0225 USDC |
0.0222 USDC |
0.0236 USDC |
0.0230 USDC |
| 2023-03-11 |
0.0237 USDC |
3,647,938.7443 |
0.0222 USDC |
0.0220 USDC |
0.0256 USDC |
0.0226 USDC |
| 2023-03-10 |
0.0225 USDC |
1,079,119.6400 |
0.0227 USDC |
0.0214 USDC |
0.0236 USDC |
0.0220 USDC |
| 2023-03-09 |
0.0237 USDC |
1,790,125.3192 |
0.0221 USDC |
0.0212 USDC |
0.0250 USDC |
0.0225 USDC |
| 2023-03-08 |
0.0231 USDC |
335,836.4416 |
0.0237 USDC |
0.0223 USDC |
0.0238 USDC |
0.0223 USDC |
| 2023-03-07 |
0.0240 USDC |
248,634.4437 |
0.0243 USDC |
0.0234 USDC |
0.0246 USDC |
0.0236 USDC |
| 2023-03-06 |
0.0243 USDC |
518,984.2586 |
0.0240 USDC |
0.0237 USDC |
0.0251 USDC |
0.0243 USDC |
| 2023-03-05 |
0.0243 USDC |
378,080.2088 |
0.0241 USDC |
0.0240 USDC |
0.0247 USDC |
0.0243 USDC |
| 2023-03-04 |
0.0249 USDC |
293,968.3333 |
0.0252 USDC |
0.0239 USDC |
0.0257 USDC |
0.0241 USDC |
| 2023-03-03 |
0.0249 USDC |
820,618.9056 |
0.0271 USDC |
0.0236 USDC |
0.0272 USDC |
0.0252 USDC |
| 2023-03-02 |
0.0275 USDC |
798,955.1707 |
0.0271 USDC |
0.0267 USDC |
0.0287 USDC |
0.0269 USDC |
| 2023-03-01 |
0.0272 USDC |
664,793.1997 |
0.0267 USDC |
0.0267 USDC |
0.0275 USDC |
0.0272 USDC |
| 2023-02-28 |
0.0272 USDC |
439,678.4868 |
0.0274 USDC |
0.0267 USDC |
0.0277 USDC |
0.0271 USDC |
| 2023-02-27 |
0.0275 USDC |
1,423,448.6332 |
0.0282 USDC |
0.0272 USDC |
0.0283 USDC |
0.0274 USDC |
| 2023-02-26 |
0.0282 USDC |
526,220.0855 |
0.0279 USDC |
0.0277 USDC |
0.0288 USDC |
0.0283 USDC |
| 2023-02-25 |
0.0283 USDC |
1,263,145.2203 |
0.0270 USDC |
0.0269 USDC |
0.0299 USDC |
0.0286 USDC |
| 2023-02-24 |
0.0277 USDC |
1,616,332.8047 |
0.0267 USDC |
0.0263 USDC |
0.0300 USDC |
0.0267 USDC |
| 2023-02-23 |
0.0265 USDC |
249,975.5632 |
0.0268 USDC |
0.0260 USDC |
0.0274 USDC |
0.0268 USDC |
| 2023-02-22 |
0.0265 USDC |
326,255.4685 |
0.0276 USDC |
0.0259 USDC |
0.0276 USDC |
0.0264 USDC |
| 2023-02-21 |
0.0283 USDC |
387,879.0509 |
0.0282 USDC |
0.0276 USDC |
0.0294 USDC |
0.0280 USDC |
| 2023-02-20 |
0.0282 USDC |
428,726.8445 |
0.0281 USDC |
0.0273 USDC |
0.0293 USDC |
0.0282 USDC |
| 2023-02-19 |
0.0286 USDC |
407,649.1083 |
0.0291 USDC |
0.0278 USDC |
0.0294 USDC |
0.0282 USDC |
| 2023-02-18 |
0.0294 USDC |
1,317,519.2424 |
0.0287 USDC |
0.0284 USDC |
0.0307 USDC |
0.0288 USDC |
| 2023-02-17 |
0.0280 USDC |
1,765,621.0915 |
0.0281 USDC |
0.0273 USDC |
0.0293 USDC |
0.0278 USDC |
| 2023-02-16 |
0.0305 USDC |
1,770,056.5195 |
0.0311 USDC |
0.0281 USDC |
0.0315 USDC |
0.0283 USDC |
| 2023-02-15 |
0.0297 USDC |
1,019,313.9086 |
0.0302 USDC |
0.0284 USDC |
0.0317 USDC |
0.0310 USDC |
| 2023-02-14 |
0.0317 USDC |
1,455,330.8245 |
0.0317 USDC |
0.0293 USDC |
0.0349 USDC |
0.0305 USDC |
| 2023-02-13 |
0.0302 USDC |
3,748,800.8517 |
0.0265 USDC |
0.0261 USDC |
0.0336 USDC |
0.0306 USDC |
| 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 |