Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0156 USDC |
222,908.2592 |
0.0160 USDC |
0.0149 USDC |
0.0164 USDC |
0.0149 USDC |
| 2024-08-14 |
0.0158 USDC |
40,919.6264 |
0.0163 USDC |
0.0156 USDC |
0.0163 USDC |
0.0161 USDC |
| 2024-08-13 |
0.0161 USDC |
25,358.4334 |
0.0165 USDC |
0.0159 USDC |
0.0165 USDC |
0.0162 USDC |
| 2024-08-12 |
0.0159 USDC |
133,255.9755 |
0.0158 USDC |
0.0156 USDC |
0.0164 USDC |
0.0159 USDC |
| 2024-08-11 |
0.0171 USDC |
158,609.9785 |
0.0176 USDC |
0.0154 USDC |
0.0178 USDC |
0.0155 USDC |
| 2024-08-10 |
0.0166 USDC |
133,267.7162 |
0.0155 USDC |
0.0152 USDC |
0.0181 USDC |
0.0172 USDC |
| 2024-08-09 |
0.0155 USDC |
26,966.9333 |
0.0157 USDC |
0.0152 USDC |
0.0158 USDC |
0.0153 USDC |
| 2024-08-08 |
0.0148 USDC |
17,591.5739 |
0.0143 USDC |
0.0141 USDC |
0.0157 USDC |
0.0156 USDC |
| 2024-08-07 |
0.0147 USDC |
36,309.0760 |
0.0144 USDC |
0.0141 USDC |
0.0153 USDC |
0.0144 USDC |
| 2024-08-06 |
0.0145 USDC |
83,903.2376 |
0.0134 USDC |
0.0134 USDC |
0.0147 USDC |
0.0145 USDC |
| 2024-08-05 |
0.0125 USDC |
839,683.0018 |
0.0149 USDC |
0.0117 USDC |
0.0149 USDC |
0.0135 USDC |
| 2024-08-04 |
0.0154 USDC |
65,408.6701 |
0.0157 USDC |
0.0145 USDC |
0.0161 USDC |
0.0151 USDC |
| 2024-08-03 |
0.0162 USDC |
499,593.3346 |
0.0168 USDC |
0.0157 USDC |
0.0168 USDC |
0.0160 USDC |
| 2024-08-02 |
0.0172 USDC |
26,136.7519 |
0.0179 USDC |
0.0165 USDC |
0.0179 USDC |
0.0165 USDC |
| 2024-08-01 |
0.0174 USDC |
82,313.9235 |
0.0184 USDC |
0.0165 USDC |
0.0185 USDC |
0.0177 USDC |
| 2024-07-31 |
0.0188 USDC |
17,187.8783 |
0.0189 USDC |
0.0182 USDC |
0.0190 USDC |
0.0183 USDC |
| 2024-07-30 |
0.0194 USDC |
49,501.4359 |
0.0197 USDC |
0.0185 USDC |
0.0199 USDC |
0.0189 USDC |
| 2024-07-29 |
0.0200 USDC |
156,569.7827 |
0.0196 USDC |
0.0195 USDC |
0.0203 USDC |
0.0197 USDC |
| 2024-07-28 |
0.0199 USDC |
138,466.5477 |
0.0198 USDC |
0.0193 USDC |
0.0208 USDC |
0.0196 USDC |