Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0356 USDC |
869,404.6844 |
0.0353 USDC |
0.0350 USDC |
0.0364 USDC |
0.0360 USDC |
| 2022-11-03 |
0.0356 USDC |
782,447.3317 |
0.0350 USDC |
0.0347 USDC |
0.0367 USDC |
0.0358 USDC |
| 2022-11-02 |
0.0355 USDC |
2,737,774.7564 |
0.0372 USDC |
0.0338 USDC |
0.0374 USDC |
0.0350 USDC |
| 2022-11-01 |
0.0375 USDC |
1,639,959.1313 |
0.0377 USDC |
0.0367 USDC |
0.0390 USDC |
0.0380 USDC |
| 2022-10-31 |
0.0385 USDC |
2,033,496.1212 |
0.0393 USDC |
0.0372 USDC |
0.0397 USDC |
0.0376 USDC |
| 2022-10-30 |
0.0391 USDC |
6,134,491.6571 |
0.0386 USDC |
0.0377 USDC |
0.0413 USDC |
0.0397 USDC |
| 2022-10-29 |
0.0403 USDC |
3,923,633.3925 |
0.0412 USDC |
0.0381 USDC |
0.0425 USDC |
0.0389 USDC |
| 2022-10-28 |
0.0437 USDC |
5,347,908.8649 |
0.0416 USDC |
0.0409 USDC |
0.0474 USDC |
0.0415 USDC |
| 2022-10-27 |
0.0393 USDC |
2,833,358.2775 |
0.0372 USDC |
0.0368 USDC |
0.0423 USDC |
0.0392 USDC |
| 2022-10-26 |
0.0377 USDC |
2,257,181.6977 |
0.0369 USDC |
0.0368 USDC |
0.0390 USDC |
0.0372 USDC |
| 2022-10-25 |
0.0371 USDC |
1,930,377.7201 |
0.0364 USDC |
0.0360 USDC |
0.0385 USDC |
0.0373 USDC |
| 2022-10-24 |
0.0369 USDC |
2,006,877.0764 |
0.0378 USDC |
0.0360 USDC |
0.0379 USDC |
0.0361 USDC |
| 2022-10-23 |
0.0376 USDC |
3,739,170.3010 |
0.0359 USDC |
0.0353 USDC |
0.0399 USDC |
0.0384 USDC |
| 2022-10-22 |
0.0363 USDC |
1,084,986.7528 |
0.0376 USDC |
0.0350 USDC |
0.0380 USDC |
0.0353 USDC |
| 2022-10-21 |
0.0367 USDC |
2,239,881.5092 |
0.0371 USDC |
0.0348 USDC |
0.0384 USDC |
0.0377 USDC |
| 2022-10-20 |
0.0388 USDC |
3,960,375.6459 |
0.0404 USDC |
0.0361 USDC |
0.0425 USDC |
0.0368 USDC |
| 2022-10-19 |
0.0376 USDC |
5,411,216.5668 |
0.0356 USDC |
0.0339 USDC |
0.0423 USDC |
0.0400 USDC |
| 2022-10-18 |
0.0374 USDC |
1,582,596.3175 |
0.0382 USDC |
0.0361 USDC |
0.0392 USDC |
0.0361 USDC |
| 2022-10-17 |
0.0387 USDC |
6,302,747.9021 |
0.0373 USDC |
0.0358 USDC |
0.0426 USDC |
0.0386 USDC |