Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0209 USDC |
574,904.6827 |
0.0212 USDC |
0.0202 USDC |
0.0214 USDC |
0.0208 USDC |
| 2022-12-23 |
0.0208 USDC |
1,101,171.0221 |
0.0209 USDC |
0.0203 USDC |
0.0217 USDC |
0.0210 USDC |
| 2022-12-22 |
0.0206 USDC |
2,102,820.6714 |
0.0198 USDC |
0.0197 USDC |
0.0216 USDC |
0.0203 USDC |
| 2022-12-21 |
0.0199 USDC |
1,353,320.0212 |
0.0203 USDC |
0.0195 USDC |
0.0208 USDC |
0.0197 USDC |
| 2022-12-20 |
0.0203 USDC |
1,257,510.9939 |
0.0198 USDC |
0.0197 USDC |
0.0209 USDC |
0.0204 USDC |
| 2022-12-19 |
0.0207 USDC |
1,569,339.7970 |
0.0209 USDC |
0.0187 USDC |
0.0225 USDC |
0.0196 USDC |
| 2022-12-18 |
0.0208 USDC |
1,282,238.7308 |
0.0213 USDC |
0.0203 USDC |
0.0213 USDC |
0.0211 USDC |
| 2022-12-17 |
0.0207 USDC |
917,772.9923 |
0.0205 USDC |
0.0200 USDC |
0.0219 USDC |
0.0209 USDC |
| 2022-12-16 |
0.0229 USDC |
1,212,757.5531 |
0.0246 USDC |
0.0221 USDC |
0.0246 USDC |
0.0224 USDC |
| 2022-12-15 |
0.0245 USDC |
651,631.9599 |
0.0243 USDC |
0.0237 USDC |
0.0254 USDC |
0.0246 USDC |
| 2022-12-14 |
0.0249 USDC |
1,261,709.6715 |
0.0255 USDC |
0.0240 USDC |
0.0259 USDC |
0.0241 USDC |
| 2022-12-13 |
0.0258 USDC |
1,547,497.6943 |
0.0266 USDC |
0.0238 USDC |
0.0273 USDC |
0.0256 USDC |
| 2022-12-12 |
0.0257 USDC |
2,669,581.7538 |
0.0241 USDC |
0.0236 USDC |
0.0275 USDC |
0.0259 USDC |
| 2022-12-11 |
0.0243 USDC |
1,186,154.8603 |
0.0244 USDC |
0.0234 USDC |
0.0254 USDC |
0.0247 USDC |
| 2022-12-10 |
0.0237 USDC |
1,705,540.1100 |
0.0234 USDC |
0.0226 USDC |
0.0259 USDC |
0.0246 USDC |
| 2022-12-09 |
0.0247 USDC |
1,893,069.3967 |
0.0246 USDC |
0.0226 USDC |
0.0265 USDC |
0.0233 USDC |
| 2022-12-08 |
0.0237 USDC |
2,447,901.8966 |
0.0207 USDC |
0.0205 USDC |
0.0263 USDC |
0.0247 USDC |
| 2022-12-07 |
0.0209 USDC |
1,104,824.8713 |
0.0216 USDC |
0.0201 USDC |
0.0220 USDC |
0.0205 USDC |
| 2022-12-06 |
0.0216 USDC |
436,554.2576 |
0.0217 USDC |
0.0210 USDC |
0.0219 USDC |
0.0215 USDC |
| 2022-12-05 |
0.0222 USDC |
1,508,762.0495 |
0.0223 USDC |
0.0214 USDC |
0.0226 USDC |
0.0216 USDC |
| 2022-12-04 |
0.0220 USDC |
875,369.8981 |
0.0221 USDC |
0.0213 USDC |
0.0227 USDC |
0.0222 USDC |
| 2022-12-03 |
0.0226 USDC |
625,479.7360 |
0.0231 USDC |
0.0221 USDC |
0.0235 USDC |
0.0222 USDC |
| 2022-12-02 |
0.0227 USDC |
2,233,268.5488 |
0.0216 USDC |
0.0216 USDC |
0.0251 USDC |
0.0227 USDC |
| 2022-12-01 |
0.0216 USDC |
749,726.5984 |
0.0215 USDC |
0.0209 USDC |
0.0224 USDC |
0.0214 USDC |
| 2022-11-30 |
0.0212 USDC |
319,180.4233 |
0.0207 USDC |
0.0207 USDC |
0.0217 USDC |
0.0211 USDC |
| 2022-11-29 |
0.0205 USDC |
478,316.0272 |
0.0207 USDC |
0.0202 USDC |
0.0210 USDC |
0.0207 USDC |
| 2022-11-28 |
0.0203 USDC |
580,454.6209 |
0.0209 USDC |
0.0199 USDC |
0.0210 USDC |
0.0202 USDC |
| 2022-11-27 |
0.0213 USDC |
679,001.2229 |
0.0211 USDC |
0.0207 USDC |
0.0219 USDC |
0.0212 USDC |
| 2022-11-26 |
0.0215 USDC |
683,143.8360 |
0.0202 USDC |
0.0202 USDC |
0.0229 USDC |
0.0216 USDC |
| 2022-11-25 |
0.0201 USDC |
798,974.8154 |
0.0207 USDC |
0.0197 USDC |
0.0208 USDC |
0.0203 USDC |
| 2022-11-24 |
0.0210 USDC |
418,564.5845 |
0.0211 USDC |
0.0204 USDC |
0.0214 USDC |
0.0209 USDC |
| 2022-11-23 |
0.0208 USDC |
923,671.3308 |
0.0206 USDC |
0.0200 USDC |
0.0215 USDC |
0.0207 USDC |
| 2022-11-22 |
0.0199 USDC |
1,701,590.0206 |
0.0187 USDC |
0.0187 USDC |
0.0228 USDC |
0.0204 USDC |
| 2022-11-21 |
0.0205 USDC |
1,103,638.9839 |
0.0211 USDC |
0.0198 USDC |
0.0212 USDC |
0.0202 USDC |
| 2022-11-20 |
0.0225 USDC |
679,256.9643 |
0.0230 USDC |
0.0216 USDC |
0.0233 USDC |
0.0218 USDC |
| 2022-11-19 |
0.0235 USDC |
617,951.3166 |
0.0242 USDC |
0.0227 USDC |
0.0245 USDC |
0.0231 USDC |
| 2022-11-18 |
0.0238 USDC |
1,868,682.5680 |
0.0228 USDC |
0.0225 USDC |
0.0250 USDC |
0.0248 USDC |
| 2022-11-17 |
0.0218 USDC |
1,252,938.1038 |
0.0220 USDC |
0.0211 USDC |
0.0220 USDC |
0.0216 USDC |
| 2022-11-16 |
0.0220 USDC |
749,460.0010 |
0.0230 USDC |
0.0209 USDC |
0.0231 USDC |
0.0223 USDC |
| 2022-11-15 |
0.0234 USDC |
1,828,906.4071 |
0.0226 USDC |
0.0224 USDC |
0.0242 USDC |
0.0233 USDC |
| 2022-11-14 |
0.0215 USDC |
1,082,925.0784 |
0.0229 USDC |
0.0202 USDC |
0.0234 USDC |
0.0220 USDC |
| 2022-11-13 |
0.0244 USDC |
2,394,159.4867 |
0.0231 USDC |
0.0225 USDC |
0.0266 USDC |
0.0229 USDC |
| 2022-11-12 |
0.0233 USDC |
1,764,128.5150 |
0.0238 USDC |
0.0227 USDC |
0.0249 USDC |
0.0232 USDC |
| 2022-11-11 |
0.0249 USDC |
830,671.3484 |
0.0262 USDC |
0.0230 USDC |
0.0265 USDC |
0.0240 USDC |
| 2022-11-10 |
0.0249 USDC |
3,174,399.3563 |
0.0248 USDC |
0.0238 USDC |
0.0275 USDC |
0.0255 USDC |
| 2022-11-09 |
0.0252 USDC |
2,513,458.7737 |
0.0282 USDC |
0.0226 USDC |
0.0283 USDC |
0.0242 USDC |
| 2022-11-08 |
0.0297 USDC |
6,671,918.3559 |
0.0362 USDC |
0.0216 USDC |
0.0362 USDC |
0.0272 USDC |
| 2022-11-07 |
0.0358 USDC |
1,027,593.6269 |
0.0367 USDC |
0.0351 USDC |
0.0370 USDC |
0.0354 USDC |
| 2022-11-06 |
0.0387 USDC |
1,067,386.1535 |
0.0376 USDC |
0.0376 USDC |
0.0407 USDC |
0.0379 USDC |
| 2022-11-05 |
0.0385 USDC |
925,879.1282 |
0.0381 USDC |
0.0369 USDC |
0.0409 USDC |
0.0372 USDC |