Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0378 USDC |
4,536,128.6262 |
0.0357 USDC |
0.0343 USDC |
0.0424 USDC |
0.0360 USDC |
| 2022-07-26 |
0.0336 USDC |
1,751,922.8805 |
0.0343 USDC |
0.0327 USDC |
0.0355 USDC |
0.0345 USDC |
| 2022-07-25 |
0.0360 USDC |
817,040.6581 |
0.0371 USDC |
0.0352 USDC |
0.0371 USDC |
0.0356 USDC |
| 2022-07-24 |
0.0377 USDC |
1,391,446.6716 |
0.0377 USDC |
0.0362 USDC |
0.0392 USDC |
0.0373 USDC |
| 2022-07-23 |
0.0381 USDC |
2,101,763.4109 |
0.0380 USDC |
0.0357 USDC |
0.0403 USDC |
0.0380 USDC |
| 2022-07-22 |
0.0386 USDC |
1,247,173.1277 |
0.0400 USDC |
0.0376 USDC |
0.0400 USDC |
0.0384 USDC |
| 2022-07-21 |
0.0388 USDC |
2,281,467.8159 |
0.0390 USDC |
0.0372 USDC |
0.0416 USDC |
0.0393 USDC |
| 2022-07-20 |
0.0428 USDC |
1,869,285.2498 |
0.0428 USDC |
0.0411 USDC |
0.0449 USDC |
0.0419 USDC |
| 2022-07-19 |
0.0429 USDC |
2,961,138.8758 |
0.0448 USDC |
0.0417 USDC |
0.0451 USDC |
0.0438 USDC |
| 2022-07-18 |
0.0440 USDC |
2,857,344.6638 |
0.0433 USDC |
0.0417 USDC |
0.0484 USDC |
0.0465 USDC |
| 2022-07-17 |
0.0436 USDC |
2,596,208.5550 |
0.0433 USDC |
0.0420 USDC |
0.0459 USDC |
0.0422 USDC |
| 2022-07-16 |
0.0470 USDC |
4,350,132.9927 |
0.0506 USDC |
0.0435 USDC |
0.0523 USDC |
0.0474 USDC |
| 2022-07-15 |
0.0447 USDC |
8,284,178.8320 |
0.0354 USDC |
0.0342 USDC |
0.0524 USDC |
0.0462 USDC |
| 2022-07-14 |
0.0360 USDC |
5,173,330.6322 |
0.0394 USDC |
0.0337 USDC |
0.0395 USDC |
0.0357 USDC |
| 2022-07-13 |
0.0393 USDC |
5,755,201.3550 |
0.0415 USDC |
0.0360 USDC |
0.0432 USDC |
0.0393 USDC |
| 2022-07-12 |
0.0445 USDC |
4,423,943.0083 |
0.0475 USDC |
0.0419 USDC |
0.0475 USDC |
0.0440 USDC |
| 2022-07-11 |
0.0500 USDC |
1,925,230.6590 |
0.0513 USDC |
0.0490 USDC |
0.0521 USDC |
0.0499 USDC |
| 2022-07-10 |
0.0517 USDC |
4,557,151.7424 |
0.0486 USDC |
0.0486 USDC |
0.0548 USDC |
0.0510 USDC |
| 2022-07-09 |
0.0486 USDC |
1,580,538.1553 |
0.0500 USDC |
0.0473 USDC |
0.0507 USDC |
0.0486 USDC |
| 2022-07-08 |
0.0508 USDC |
3,211,393.4203 |
0.0527 USDC |
0.0491 USDC |
0.0532 USDC |
0.0502 USDC |
| 2022-07-07 |
0.0522 USDC |
7,845,710.2021 |
0.0521 USDC |
0.0483 USDC |
0.0587 USDC |
0.0518 USDC |
| 2022-07-06 |
0.0523 USDC |
8,468,081.6901 |
0.0568 USDC |
0.0468 USDC |
0.0597 USDC |
0.0496 USDC |
| 2022-07-05 |
0.0580 USDC |
8,156,938.3006 |
0.0634 USDC |
0.0532 USDC |
0.0637 USDC |
0.0595 USDC |
| 2022-07-04 |
0.0655 USDC |
8,905,705.8257 |
0.0660 USDC |
0.0618 USDC |
0.0696 USDC |
0.0639 USDC |
| 2022-07-03 |
0.0577 USDC |
6,963,440.8128 |
0.0559 USDC |
0.0542 USDC |
0.0609 USDC |
0.0583 USDC |
| 2022-07-02 |
0.0594 USDC |
17,993,328.8204 |
0.0612 USDC |
0.0525 USDC |
0.0663 USDC |
0.0608 USDC |
| 2022-07-01 |
0.0446 USDC |
14,744,664.7055 |
0.0460 USDC |
0.0401 USDC |
0.0549 USDC |
0.0426 USDC |
| 2022-06-30 |
0.0586 USDC |
35,794,577.2408 |
0.0811 USDC |
0.0453 USDC |
0.0818 USDC |
0.0493 USDC |
| 2022-06-29 |
0.0698 USDC |
93,299,323.6066 |
0.0421 USDC |
0.0382 USDC |
0.0996 USDC |
0.0736 USDC |
| 2022-06-28 |
0.0311 USDC |
74,450,676.6465 |
0.0201 USDC |
0.0169 USDC |
0.0555 USDC |
0.0463 USDC |
| 2022-06-27 |
0.0199 USDC |
68,134,213.6116 |
0.0143 USDC |
0.0135 USDC |
0.0340 USDC |
0.0201 USDC |
| 2022-06-26 |
0.0124 USDC |
17,912,447.1105 |
0.0105 USDC |
0.0101 USDC |
0.0155 USDC |
0.0133 USDC |
| 2022-06-25 |
0.0099 USDC |
6,001,240.6908 |
0.0094 USDC |
0.0093 USDC |
0.0109 USDC |
0.0099 USDC |
| 2022-06-24 |
0.0095 USDC |
9,295,321.3521 |
0.0085 USDC |
0.0083 USDC |
0.0115 USDC |
0.0094 USDC |
| 2022-06-23 |
0.0084 USDC |
4,501,803.6765 |
0.0081 USDC |
0.0081 USDC |
0.0088 USDC |
0.0083 USDC |
| 2022-06-22 |
0.0081 USDC |
6,921,066.5541 |
0.0083 USDC |
0.0078 USDC |
0.0086 USDC |
0.0082 USDC |
| 2022-06-21 |
0.0084 USDC |
11,782,902.5111 |
0.0082 USDC |
0.0079 USDC |
0.0091 USDC |
0.0083 USDC |
| 2022-06-20 |
0.0082 USDC |
19,658,998.1113 |
0.0081 USDC |
0.0075 USDC |
0.0098 USDC |
0.0082 USDC |
| 2022-06-19 |
0.0079 USDC |
16,704,667.7404 |
0.0065 USDC |
0.0062 USDC |
0.0161 USDC |
0.0086 USDC |
| 2022-06-18 |
0.0068 USDC |
4,636,362.0022 |
0.0072 USDC |
0.0062 USDC |
0.0074 USDC |
0.0064 USDC |
| 2022-06-17 |
0.0073 USDC |
6,471,587.3584 |
0.0069 USDC |
0.0069 USDC |
0.0078 USDC |
0.0072 USDC |
| 2022-06-16 |
0.0075 USDC |
10,807,350.9624 |
0.0078 USDC |
0.0069 USDC |
0.0084 USDC |
0.0071 USDC |
| 2022-06-15 |
0.0074 USDC |
10,541,556.0191 |
0.0081 USDC |
0.0065 USDC |
0.0085 USDC |
0.0073 USDC |
| 2022-06-14 |
0.0082 USDC |
9,751,268.6885 |
0.0083 USDC |
0.0077 USDC |
0.0090 USDC |
0.0079 USDC |
| 2022-06-13 |
0.0086 USDC |
18,426,628.5321 |
0.0098 USDC |
0.0079 USDC |
0.0100 USDC |
0.0082 USDC |
| 2022-06-12 |
0.0095 USDC |
14,669,843.3150 |
0.0086 USDC |
0.0079 USDC |
0.0128 USDC |
0.0095 USDC |
| 2022-06-11 |
0.0092 USDC |
5,546,043.8904 |
0.0096 USDC |
0.0084 USDC |
0.0101 USDC |
0.0089 USDC |
| 2022-06-10 |
0.0106 USDC |
9,866,282.9010 |
0.0113 USDC |
0.0094 USDC |
0.0121 USDC |
0.0099 USDC |
| 2022-06-09 |
0.0107 USDC |
19,384,760.6044 |
0.0094 USDC |
0.0088 USDC |
0.0134 USDC |
0.0124 USDC |
| 2022-06-08 |
0.0119 USDC |
19,728,245.4187 |
0.0131 USDC |
0.0098 USDC |
0.0134 USDC |
0.0101 USDC |