Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-16 |
0.0409 USDC |
6,459,816.2117 |
0.0418 USDC |
0.0377 USDC |
0.0463 USDC |
0.0378 USDC |
| 2022-10-15 |
0.0447 USDC |
8,977,008.5297 |
0.0464 USDC |
0.0402 USDC |
0.0485 USDC |
0.0410 USDC |
| 2022-10-14 |
0.0495 USDC |
16,593,303.5928 |
0.0530 USDC |
0.0449 USDC |
0.0540 USDC |
0.0462 USDC |
| 2022-10-13 |
0.0484 USDC |
31,426,425.2720 |
0.0436 USDC |
0.0436 USDC |
0.0558 USDC |
0.0499 USDC |
| 2022-10-12 |
0.0513 USDC |
28,573,855.2417 |
0.0579 USDC |
0.0432 USDC |
0.0640 USDC |
0.0435 USDC |
| 2022-10-11 |
0.0545 USDC |
77,697,752.1811 |
0.0432 USDC |
0.0402 USDC |
0.0628 USDC |
0.0561 USDC |
| 2022-10-10 |
0.0413 USDC |
21,792,317.3278 |
0.0345 USDC |
0.0327 USDC |
0.0478 USDC |
0.0436 USDC |
| 2022-10-09 |
0.0298 USDC |
878,128.0493 |
0.0292 USDC |
0.0287 USDC |
0.0308 USDC |
0.0302 USDC |
| 2022-10-08 |
0.0293 USDC |
428,631.9767 |
0.0293 USDC |
0.0289 USDC |
0.0297 USDC |
0.0294 USDC |
| 2022-10-07 |
0.0294 USDC |
1,813,554.3281 |
0.0291 USDC |
0.0288 USDC |
0.0305 USDC |
0.0293 USDC |
| 2022-10-06 |
0.0300 USDC |
984,856.2445 |
0.0302 USDC |
0.0294 USDC |
0.0307 USDC |
0.0295 USDC |
| 2022-10-05 |
0.0303 USDC |
954,228.9400 |
0.0311 USDC |
0.0290 USDC |
0.0314 USDC |
0.0302 USDC |
| 2022-10-04 |
0.0311 USDC |
1,067,057.7947 |
0.0312 USDC |
0.0306 USDC |
0.0319 USDC |
0.0311 USDC |
| 2022-10-03 |
0.0313 USDC |
2,825,688.7686 |
0.0320 USDC |
0.0301 USDC |
0.0325 USDC |
0.0314 USDC |
| 2022-10-02 |
0.0328 USDC |
2,893,343.9768 |
0.0326 USDC |
0.0315 USDC |
0.0349 USDC |
0.0320 USDC |
| 2022-10-01 |
0.0311 USDC |
1,668,106.1829 |
0.0318 USDC |
0.0303 USDC |
0.0320 USDC |
0.0313 USDC |
| 2022-09-30 |
0.0318 USDC |
2,929,359.4536 |
0.0307 USDC |
0.0303 USDC |
0.0338 USDC |
0.0316 USDC |
| 2022-09-29 |
0.0305 USDC |
2,705,990.1066 |
0.0308 USDC |
0.0299 USDC |
0.0316 USDC |
0.0307 USDC |
| 2022-09-28 |
0.0307 USDC |
6,254,542.3080 |
0.0311 USDC |
0.0280 USDC |
0.0336 USDC |
0.0312 USDC |
| 2022-09-27 |
0.0317 USDC |
6,649,568.7350 |
0.0335 USDC |
0.0297 USDC |
0.0342 USDC |
0.0300 USDC |
| 2022-09-26 |
0.0312 USDC |
9,087,668.8565 |
0.0276 USDC |
0.0251 USDC |
0.0365 USDC |
0.0319 USDC |
| 2022-09-25 |
0.0294 USDC |
1,801,429.7571 |
0.0298 USDC |
0.0280 USDC |
0.0307 USDC |
0.0287 USDC |
| 2022-09-24 |
0.0309 USDC |
1,634,422.7118 |
0.0305 USDC |
0.0291 USDC |
0.0329 USDC |
0.0307 USDC |
| 2022-09-23 |
0.0304 USDC |
4,235,387.6137 |
0.0321 USDC |
0.0282 USDC |
0.0332 USDC |
0.0301 USDC |
| 2022-09-22 |
0.0327 USDC |
2,357,029.8970 |
0.0325 USDC |
0.0321 USDC |
0.0336 USDC |
0.0327 USDC |
| 2022-09-21 |
0.0334 USDC |
4,518,334.3549 |
0.0336 USDC |
0.0315 USDC |
0.0356 USDC |
0.0328 USDC |
| 2022-09-20 |
0.0334 USDC |
2,865,221.9138 |
0.0347 USDC |
0.0314 USDC |
0.0359 USDC |
0.0319 USDC |
| 2022-09-19 |
0.0330 USDC |
2,470,908.1593 |
0.0294 USDC |
0.0287 USDC |
0.0387 USDC |
0.0342 USDC |
| 2022-09-18 |
0.0323 USDC |
1,871,752.6554 |
0.0330 USDC |
0.0294 USDC |
0.0346 USDC |
0.0300 USDC |
| 2022-09-17 |
0.0340 USDC |
1,590,857.6480 |
0.0345 USDC |
0.0328 USDC |
0.0357 USDC |
0.0332 USDC |
| 2022-09-16 |
0.0351 USDC |
8,862,079.3144 |
0.0316 USDC |
0.0309 USDC |
0.0424 USDC |
0.0358 USDC |
| 2022-09-15 |
0.0336 USDC |
4,473,118.5965 |
0.0377 USDC |
0.0302 USDC |
0.0377 USDC |
0.0316 USDC |
| 2022-09-14 |
0.0383 USDC |
4,901,634.3972 |
0.0454 USDC |
0.0319 USDC |
0.0469 USDC |
0.0373 USDC |
| 2022-09-13 |
0.0454 USDC |
5,431,952.2134 |
0.0419 USDC |
0.0409 USDC |
0.0505 USDC |
0.0454 USDC |
| 2022-09-12 |
0.0491 USDC |
5,429,073.5979 |
0.0525 USDC |
0.0420 USDC |
0.0554 USDC |
0.0432 USDC |
| 2022-09-11 |
0.0594 USDC |
7,098,097.0390 |
0.0619 USDC |
0.0517 USDC |
0.0669 USDC |
0.0539 USDC |
| 2022-09-10 |
0.0619 USDC |
17,037,511.3065 |
0.0601 USDC |
0.0539 USDC |
0.0716 USDC |
0.0594 USDC |
| 2022-09-09 |
0.0553 USDC |
22,885,211.2392 |
0.0426 USDC |
0.0397 USDC |
0.0793 USDC |
0.0616 USDC |
| 2022-09-08 |
0.0458 USDC |
12,124,782.9395 |
0.0418 USDC |
0.0406 USDC |
0.0524 USDC |
0.0429 USDC |
| 2022-09-07 |
0.0426 USDC |
22,206,513.9653 |
0.0403 USDC |
0.0372 USDC |
0.0472 USDC |
0.0418 USDC |
| 2022-09-06 |
0.0416 USDC |
15,092,436.4485 |
0.0376 USDC |
0.0350 USDC |
0.0485 USDC |
0.0436 USDC |
| 2022-09-05 |
0.0340 USDC |
7,997,258.8880 |
0.0300 USDC |
0.0299 USDC |
0.0373 USDC |
0.0348 USDC |
| 2022-09-04 |
0.0307 USDC |
1,604,686.8683 |
0.0321 USDC |
0.0294 USDC |
0.0329 USDC |
0.0300 USDC |
| 2022-09-03 |
0.0317 USDC |
4,416,118.8667 |
0.0306 USDC |
0.0293 USDC |
0.0351 USDC |
0.0331 USDC |
| 2022-09-02 |
0.0344 USDC |
7,688,289.2986 |
0.0369 USDC |
0.0310 USDC |
0.0394 USDC |
0.0319 USDC |
| 2022-09-01 |
0.0350 USDC |
15,768,263.9220 |
0.0303 USDC |
0.0285 USDC |
0.0429 USDC |
0.0359 USDC |
| 2022-08-31 |
0.0262 USDC |
2,340,927.6793 |
0.0263 USDC |
0.0230 USDC |
0.0285 USDC |
0.0276 USDC |
| 2022-08-30 |
0.0264 USDC |
3,704,374.0165 |
0.0268 USDC |
0.0246 USDC |
0.0287 USDC |
0.0250 USDC |
| 2022-08-29 |
0.0244 USDC |
624,405.1975 |
0.0241 USDC |
0.0239 USDC |
0.0249 USDC |
0.0247 USDC |
| 2022-08-28 |
0.0252 USDC |
910,527.7754 |
0.0259 USDC |
0.0246 USDC |
0.0261 USDC |
0.0249 USDC |