Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0244 USDC |
422,271.5068 |
0.0253 USDC |
0.0201 USDC |
0.0269 USDC |
0.0220 USDC |
| 2024-06-06 |
0.0247 USDC |
95,980.1070 |
0.0238 USDC |
0.0235 USDC |
0.0259 USDC |
0.0246 USDC |
| 2024-06-05 |
0.0236 USDC |
66,128.3793 |
0.0235 USDC |
0.0235 USDC |
0.0239 USDC |
0.0236 USDC |
| 2024-06-04 |
0.0236 USDC |
147,030.0882 |
0.0232 USDC |
0.0228 USDC |
0.0243 USDC |
0.0236 USDC |
| 2024-06-03 |
0.0232 USDC |
118,832.8845 |
0.0230 USDC |
0.0228 USDC |
0.0235 USDC |
0.0232 USDC |
| 2024-06-02 |
0.0234 USDC |
45,186.5958 |
0.0241 USDC |
0.0226 USDC |
0.0243 USDC |
0.0228 USDC |
| 2024-06-01 |
0.0242 USDC |
103,697.7426 |
0.0243 USDC |
0.0235 USDC |
0.0246 USDC |
0.0245 USDC |
| 2024-05-31 |
0.0244 USDC |
324,566.1850 |
0.0238 USDC |
0.0234 USDC |
0.0252 USDC |
0.0244 USDC |
| 2024-05-30 |
0.0252 USDC |
469,021.2159 |
0.0225 USDC |
0.0215 USDC |
0.0274 USDC |
0.0236 USDC |
| 2024-05-29 |
0.0230 USDC |
192,433.8614 |
0.0226 USDC |
0.0223 USDC |
0.0238 USDC |
0.0223 USDC |
| 2024-05-28 |
0.0224 USDC |
62,673.2416 |
0.0225 USDC |
0.0218 USDC |
0.0227 USDC |
0.0225 USDC |
| 2024-05-27 |
0.0225 USDC |
135,143.4663 |
0.0222 USDC |
0.0221 USDC |
0.0230 USDC |
0.0228 USDC |
| 2024-05-26 |
0.0223 USDC |
45,416.7380 |
0.0226 USDC |
0.0220 USDC |
0.0227 USDC |
0.0222 USDC |
| 2024-05-25 |
0.0228 USDC |
57,216.0221 |
0.0226 USDC |
0.0225 USDC |
0.0232 USDC |
0.0226 USDC |
| 2024-05-24 |
0.0224 USDC |
40,985.0237 |
0.0225 USDC |
0.0220 USDC |
0.0230 USDC |
0.0225 USDC |
| 2024-05-23 |
0.0226 USDC |
151,367.0027 |
0.0236 USDC |
0.0219 USDC |
0.0238 USDC |
0.0221 USDC |
| 2024-05-22 |
0.0242 USDC |
262,158.0697 |
0.0229 USDC |
0.0223 USDC |
0.0252 USDC |
0.0233 USDC |
| 2024-05-21 |
0.0227 USDC |
47,799.3937 |
0.0227 USDC |
0.0224 USDC |
0.0233 USDC |
0.0227 USDC |
| 2024-05-20 |
0.0216 USDC |
18,158.3725 |
0.0211 USDC |
0.0209 USDC |
0.0226 USDC |
0.0226 USDC |
| 2024-05-19 |
0.0219 USDC |
41,306.3482 |
0.0223 USDC |
0.0212 USDC |
0.0224 USDC |
0.0213 USDC |
| 2024-05-18 |
0.0226 USDC |
70,223.5636 |
0.0223 USDC |
0.0219 USDC |
0.0232 USDC |
0.0223 USDC |
| 2024-05-17 |
0.0220 USDC |
41,856.6124 |
0.0220 USDC |
0.0216 USDC |
0.0228 USDC |
0.0225 USDC |
| 2024-05-16 |
0.0217 USDC |
76,445.7010 |
0.0222 USDC |
0.0213 USDC |
0.0229 USDC |
0.0217 USDC |
| 2024-05-15 |
0.0215 USDC |
149,280.3053 |
0.0210 USDC |
0.0209 USDC |
0.0223 USDC |
0.0221 USDC |
| 2024-05-14 |
0.0220 USDC |
64,478.5985 |
0.0222 USDC |
0.0212 USDC |
0.0225 USDC |
0.0213 USDC |
| 2024-05-13 |
0.0229 USDC |
208,041.8913 |
0.0233 USDC |
0.0217 USDC |
0.0237 USDC |
0.0221 USDC |
| 2024-05-12 |
0.0233 USDC |
173,066.3025 |
0.0237 USDC |
0.0228 USDC |
0.0241 USDC |
0.0234 USDC |
| 2024-05-11 |
0.0236 USDC |
102,919.2081 |
0.0220 USDC |
0.0216 USDC |
0.0253 USDC |
0.0241 USDC |
| 2024-05-10 |
0.0222 USDC |
176,240.9692 |
0.0225 USDC |
0.0210 USDC |
0.0229 USDC |
0.0219 USDC |
| 2024-05-09 |
0.0220 USDC |
286,329.7831 |
0.0212 USDC |
0.0211 USDC |
0.0233 USDC |
0.0225 USDC |
| 2024-05-08 |
0.0221 USDC |
726,375.8654 |
0.0213 USDC |
0.0203 USDC |
0.0233 USDC |
0.0209 USDC |