Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0220 USDC |
592,071.1466 |
0.0208 USDC |
0.0200 USDC |
0.0238 USDC |
0.0221 USDC |
| 2024-10-03 |
0.0209 USDC |
241,731.3016 |
0.0222 USDC |
0.0199 USDC |
0.0227 USDC |
0.0208 USDC |
| 2024-10-02 |
0.0233 USDC |
455,958.4588 |
0.0225 USDC |
0.0220 USDC |
0.0244 USDC |
0.0230 USDC |
| 2024-10-01 |
0.0225 USDC |
555,442.2078 |
0.0207 USDC |
0.0205 USDC |
0.0255 USDC |
0.0227 USDC |
| 2024-09-30 |
0.0224 USDC |
316,029.0141 |
0.0237 USDC |
0.0212 USDC |
0.0237 USDC |
0.0212 USDC |
| 2024-09-29 |
0.0238 USDC |
1,754,125.0151 |
0.0187 USDC |
0.0186 USDC |
0.0278 USDC |
0.0244 USDC |
| 2024-09-28 |
0.0192 USDC |
153,488.8699 |
0.0192 USDC |
0.0184 USDC |
0.0197 USDC |
0.0188 USDC |
| 2024-09-27 |
0.0189 USDC |
117,537.2668 |
0.0184 USDC |
0.0184 USDC |
0.0197 USDC |
0.0192 USDC |
| 2024-09-26 |
0.0184 USDC |
460,391.2297 |
0.0179 USDC |
0.0177 USDC |
0.0189 USDC |
0.0186 USDC |
| 2024-09-25 |
0.0183 USDC |
57,637.6470 |
0.0182 USDC |
0.0182 USDC |
0.0188 USDC |
0.0183 USDC |
| 2024-09-24 |
0.0181 USDC |
116,806.2212 |
0.0178 USDC |
0.0176 USDC |
0.0183 USDC |
0.0183 USDC |
| 2024-09-23 |
0.0177 USDC |
307,489.2768 |
0.0175 USDC |
0.0173 USDC |
0.0180 USDC |
0.0177 USDC |
| 2024-09-22 |
0.0177 USDC |
17,397.9105 |
0.0182 USDC |
0.0173 USDC |
0.0182 USDC |
0.0173 USDC |
| 2024-09-21 |
0.0176 USDC |
78,898.0343 |
0.0178 USDC |
0.0174 USDC |
0.0181 USDC |
0.0179 USDC |
| 2024-09-20 |
0.0177 USDC |
107,008.0253 |
0.0174 USDC |
0.0173 USDC |
0.0181 USDC |
0.0175 USDC |
| 2024-09-19 |
0.0178 USDC |
58,949.8121 |
0.0173 USDC |
0.0173 USDC |
0.0185 USDC |
0.0180 USDC |
| 2024-09-18 |
0.0166 USDC |
143,193.3550 |
0.0168 USDC |
0.0161 USDC |
0.0170 USDC |
0.0169 USDC |
| 2024-09-17 |
0.0163 USDC |
765,009.3273 |
0.0164 USDC |
0.0160 USDC |
0.0170 USDC |
0.0167 USDC |
| 2024-09-16 |
0.0165 USDC |
41,427.7116 |
0.0169 USDC |
0.0162 USDC |
0.0170 USDC |
0.0162 USDC |
| 2024-09-15 |
0.0181 USDC |
93,996.1716 |
0.0186 USDC |
0.0172 USDC |
0.0186 USDC |
0.0172 USDC |
| 2024-09-14 |
0.0181 USDC |
200,954.6150 |
0.0172 USDC |
0.0171 USDC |
0.0191 USDC |
0.0186 USDC |
| 2024-09-13 |
0.0171 USDC |
87,282.9372 |
0.0171 USDC |
0.0168 USDC |
0.0175 USDC |
0.0172 USDC |
| 2024-09-12 |
0.0168 USDC |
5,790.4270 |
0.0166 USDC |
0.0166 USDC |
0.0170 USDC |
0.0169 USDC |
| 2024-09-11 |
0.0168 USDC |
108,878.7873 |
0.0171 USDC |
0.0163 USDC |
0.0172 USDC |
0.0167 USDC |
| 2024-09-10 |
0.0171 USDC |
275,634.0182 |
0.0162 USDC |
0.0162 USDC |
0.0173 USDC |
0.0172 USDC |
| 2024-09-09 |
0.0160 USDC |
8,286.7177 |
0.0158 USDC |
0.0156 USDC |
0.0165 USDC |
0.0163 USDC |
| 2024-09-08 |
0.0155 USDC |
183,704.0571 |
0.0153 USDC |
0.0153 USDC |
0.0160 USDC |
0.0157 USDC |
| 2024-09-07 |
0.0153 USDC |
12,417.4371 |
0.0152 USDC |
0.0151 USDC |
0.0155 USDC |
0.0154 USDC |
| 2024-09-06 |
0.0153 USDC |
240,892.1375 |
0.0156 USDC |
0.0145 USDC |
0.0159 USDC |
0.0145 USDC |
| 2024-09-05 |
0.0156 USDC |
20,267.7922 |
0.0158 USDC |
0.0153 USDC |
0.0161 USDC |
0.0155 USDC |
| 2024-09-04 |
0.0153 USDC |
77,973.7305 |
0.0156 USDC |
0.0147 USDC |
0.0161 USDC |
0.0157 USDC |
| 2024-09-03 |
0.0157 USDC |
148,419.8806 |
0.0160 USDC |
0.0156 USDC |
0.0162 USDC |
0.0158 USDC |
| 2024-09-02 |
0.0156 USDC |
27,573.0335 |
0.0149 USDC |
0.0149 USDC |
0.0160 USDC |
0.0159 USDC |
| 2024-09-01 |
0.0155 USDC |
42,248.4550 |
0.0159 USDC |
0.0149 USDC |
0.0159 USDC |
0.0150 USDC |
| 2024-08-31 |
0.0162 USDC |
7,999.3345 |
0.0165 USDC |
0.0160 USDC |
0.0165 USDC |
0.0160 USDC |
| 2024-08-30 |
0.0163 USDC |
27,836.9865 |
0.0166 USDC |
0.0155 USDC |
0.0166 USDC |
0.0163 USDC |
| 2024-08-29 |
0.0166 USDC |
119,098.8998 |
0.0165 USDC |
0.0164 USDC |
0.0172 USDC |
0.0166 USDC |
| 2024-08-28 |
0.0167 USDC |
191,505.7812 |
0.0166 USDC |
0.0161 USDC |
0.0173 USDC |
0.0166 USDC |
| 2024-08-27 |
0.0178 USDC |
185,314.7426 |
0.0184 USDC |
0.0163 USDC |
0.0189 USDC |
0.0163 USDC |
| 2024-08-26 |
0.0191 USDC |
383,363.1817 |
0.0203 USDC |
0.0180 USDC |
0.0205 USDC |
0.0184 USDC |
| 2024-08-25 |
0.0192 USDC |
254,528.0716 |
0.0183 USDC |
0.0177 USDC |
0.0199 USDC |
0.0187 USDC |
| 2024-08-24 |
0.0186 USDC |
85,164.0536 |
0.0181 USDC |
0.0181 USDC |
0.0190 USDC |
0.0187 USDC |
| 2024-08-23 |
0.0173 USDC |
110,562.9876 |
0.0172 USDC |
0.0171 USDC |
0.0181 USDC |
0.0180 USDC |
| 2024-08-22 |
0.0170 USDC |
102,532.1842 |
0.0169 USDC |
0.0166 USDC |
0.0173 USDC |
0.0172 USDC |
| 2024-08-21 |
0.0167 USDC |
86,148.6126 |
0.0163 USDC |
0.0162 USDC |
0.0172 USDC |
0.0168 USDC |
| 2024-08-20 |
0.0163 USDC |
224,653.8961 |
0.0163 USDC |
0.0161 USDC |
0.0167 USDC |
0.0163 USDC |
| 2024-08-19 |
0.0160 USDC |
397,829.3102 |
0.0155 USDC |
0.0155 USDC |
0.0164 USDC |
0.0163 USDC |
| 2024-08-18 |
0.0158 USDC |
204,005.1745 |
0.0156 USDC |
0.0153 USDC |
0.0166 USDC |
0.0160 USDC |
| 2024-08-17 |
0.0155 USDC |
25,512.8766 |
0.0152 USDC |
0.0152 USDC |
0.0157 USDC |
0.0155 USDC |
| 2024-08-16 |
0.0150 USDC |
107,562.2141 |
0.0153 USDC |
0.0147 USDC |
0.0155 USDC |
0.0152 USDC |