Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0200 USDC |
25,686.8611 |
0.0202 USDC |
0.0194 USDC |
0.0202 USDC |
0.0196 USDC |
| 2024-07-26 |
0.0191 USDC |
66,102.8329 |
0.0187 USDC |
0.0185 USDC |
0.0200 USDC |
0.0198 USDC |
| 2024-07-25 |
0.0187 USDC |
120,222.8216 |
0.0197 USDC |
0.0180 USDC |
0.0198 USDC |
0.0185 USDC |
| 2024-07-24 |
0.0203 USDC |
493,020.7230 |
0.0194 USDC |
0.0192 USDC |
0.0209 USDC |
0.0199 USDC |
| 2024-07-23 |
0.0195 USDC |
89,644.8364 |
0.0199 USDC |
0.0188 USDC |
0.0203 USDC |
0.0193 USDC |
| 2024-07-22 |
0.0206 USDC |
151,348.8107 |
0.0204 USDC |
0.0197 USDC |
0.0215 USDC |
0.0206 USDC |
| 2024-07-21 |
0.0199 USDC |
143,246.7682 |
0.0205 USDC |
0.0192 USDC |
0.0206 USDC |
0.0203 USDC |
| 2024-07-20 |
0.0208 USDC |
86,781.1854 |
0.0203 USDC |
0.0201 USDC |
0.0216 USDC |
0.0205 USDC |
| 2024-07-19 |
0.0203 USDC |
333,257.7412 |
0.0198 USDC |
0.0191 USDC |
0.0212 USDC |
0.0206 USDC |
| 2024-07-18 |
0.0207 USDC |
154,421.3124 |
0.0204 USDC |
0.0192 USDC |
0.0213 USDC |
0.0197 USDC |
| 2024-07-17 |
0.0212 USDC |
383,020.3357 |
0.0214 USDC |
0.0202 USDC |
0.0226 USDC |
0.0205 USDC |
| 2024-07-16 |
0.0206 USDC |
596,415.1311 |
0.0177 USDC |
0.0169 USDC |
0.0225 USDC |
0.0211 USDC |
| 2024-07-15 |
0.0172 USDC |
275,672.2268 |
0.0166 USDC |
0.0162 USDC |
0.0177 USDC |
0.0176 USDC |
| 2024-07-14 |
0.0164 USDC |
31,892.3167 |
0.0165 USDC |
0.0162 USDC |
0.0169 USDC |
0.0166 USDC |
| 2024-07-13 |
0.0164 USDC |
40,364.6552 |
0.0161 USDC |
0.0161 USDC |
0.0169 USDC |
0.0162 USDC |
| 2024-07-12 |
0.0159 USDC |
157,245.0094 |
0.0157 USDC |
0.0155 USDC |
0.0167 USDC |
0.0160 USDC |
| 2024-07-11 |
0.0160 USDC |
60,977.2582 |
0.0160 USDC |
0.0156 USDC |
0.0164 USDC |
0.0157 USDC |
| 2024-07-10 |
0.0161 USDC |
152,861.4382 |
0.0159 USDC |
0.0157 USDC |
0.0168 USDC |
0.0160 USDC |
| 2024-07-09 |
0.0156 USDC |
73,603.9968 |
0.0154 USDC |
0.0153 USDC |
0.0160 USDC |
0.0158 USDC |
| 2024-07-08 |
0.0153 USDC |
98,719.0355 |
0.0150 USDC |
0.0143 USDC |
0.0160 USDC |
0.0155 USDC |
| 2024-07-07 |
0.0160 USDC |
164,543.7012 |
0.0156 USDC |
0.0147 USDC |
0.0167 USDC |
0.0157 USDC |
| 2024-07-06 |
0.0151 USDC |
41,273.9842 |
0.0145 USDC |
0.0143 USDC |
0.0157 USDC |
0.0157 USDC |
| 2024-07-05 |
0.0139 USDC |
479,444.7252 |
0.0146 USDC |
0.0125 USDC |
0.0147 USDC |
0.0143 USDC |
| 2024-07-04 |
0.0157 USDC |
184,927.7860 |
0.0170 USDC |
0.0152 USDC |
0.0171 USDC |
0.0155 USDC |
| 2024-07-03 |
0.0173 USDC |
145,701.6678 |
0.0181 USDC |
0.0168 USDC |
0.0181 USDC |
0.0171 USDC |
| 2024-07-02 |
0.0180 USDC |
27,422.7336 |
0.0178 USDC |
0.0178 USDC |
0.0182 USDC |
0.0179 USDC |
| 2024-07-01 |
0.0180 USDC |
33,510.4521 |
0.0180 USDC |
0.0178 USDC |
0.0183 USDC |
0.0181 USDC |
| 2024-06-30 |
0.0176 USDC |
48,002.8566 |
0.0174 USDC |
0.0171 USDC |
0.0179 USDC |
0.0177 USDC |
| 2024-06-29 |
0.0179 USDC |
34,406.6699 |
0.0178 USDC |
0.0177 USDC |
0.0180 USDC |
0.0177 USDC |
| 2024-06-28 |
0.0181 USDC |
49,434.5075 |
0.0182 USDC |
0.0176 USDC |
0.0184 USDC |
0.0177 USDC |
| 2024-06-27 |
0.0181 USDC |
24,944.7086 |
0.0180 USDC |
0.0175 USDC |
0.0184 USDC |
0.0182 USDC |
| 2024-06-26 |
0.0179 USDC |
22,486.9813 |
0.0178 USDC |
0.0176 USDC |
0.0181 USDC |
0.0181 USDC |
| 2024-06-25 |
0.0179 USDC |
161,505.1955 |
0.0180 USDC |
0.0176 USDC |
0.0181 USDC |
0.0179 USDC |
| 2024-06-24 |
0.0175 USDC |
103,990.8952 |
0.0170 USDC |
0.0161 USDC |
0.0180 USDC |
0.0173 USDC |
| 2024-06-23 |
0.0173 USDC |
122,413.6151 |
0.0175 USDC |
0.0168 USDC |
0.0178 USDC |
0.0170 USDC |
| 2024-06-22 |
0.0177 USDC |
135,394.2014 |
0.0185 USDC |
0.0170 USDC |
0.0185 USDC |
0.0177 USDC |
| 2024-06-21 |
0.0186 USDC |
95,279.9500 |
0.0188 USDC |
0.0182 USDC |
0.0190 USDC |
0.0184 USDC |
| 2024-06-20 |
0.0190 USDC |
119,963.9412 |
0.0191 USDC |
0.0184 USDC |
0.0197 USDC |
0.0188 USDC |
| 2024-06-19 |
0.0193 USDC |
292,115.2067 |
0.0193 USDC |
0.0184 USDC |
0.0203 USDC |
0.0190 USDC |
| 2024-06-18 |
0.0185 USDC |
508,920.4218 |
0.0184 USDC |
0.0153 USDC |
0.0198 USDC |
0.0192 USDC |
| 2024-06-17 |
0.0214 USDC |
313,327.2798 |
0.0215 USDC |
0.0181 USDC |
0.0233 USDC |
0.0189 USDC |
| 2024-06-16 |
0.0203 USDC |
377,677.0564 |
0.0187 USDC |
0.0184 USDC |
0.0219 USDC |
0.0213 USDC |
| 2024-06-15 |
0.0187 USDC |
33,691.9901 |
0.0186 USDC |
0.0184 USDC |
0.0189 USDC |
0.0185 USDC |
| 2024-06-14 |
0.0182 USDC |
149,628.8458 |
0.0191 USDC |
0.0175 USDC |
0.0194 USDC |
0.0181 USDC |
| 2024-06-13 |
0.0193 USDC |
335,752.6186 |
0.0211 USDC |
0.0190 USDC |
0.0212 USDC |
0.0195 USDC |
| 2024-06-12 |
0.0211 USDC |
211,000.9142 |
0.0206 USDC |
0.0200 USDC |
0.0219 USDC |
0.0211 USDC |
| 2024-06-11 |
0.0208 USDC |
193,539.9582 |
0.0213 USDC |
0.0199 USDC |
0.0215 USDC |
0.0206 USDC |
| 2024-06-10 |
0.0215 USDC |
36,854.6164 |
0.0222 USDC |
0.0210 USDC |
0.0222 USDC |
0.0216 USDC |
| 2024-06-09 |
0.0220 USDC |
97,720.4219 |
0.0213 USDC |
0.0211 USDC |
0.0225 USDC |
0.0222 USDC |
| 2024-06-08 |
0.0216 USDC |
112,790.0075 |
0.0221 USDC |
0.0208 USDC |
0.0225 USDC |
0.0214 USDC |