Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.0269 USDC |
1,706,292.4375 |
0.0280 USDC |
0.0263 USDC |
0.0290 USDC |
0.0284 USDC |
| 2024-03-21 |
0.0275 USDC |
123,239.6133 |
0.0272 USDC |
0.0266 USDC |
0.0286 USDC |
0.0282 USDC |
| 2024-03-20 |
0.0256 USDC |
63,710.6674 |
0.0252 USDC |
0.0245 USDC |
0.0274 USDC |
0.0272 USDC |
| 2024-03-19 |
0.0256 USDC |
66,383.5719 |
0.0277 USDC |
0.0242 USDC |
0.0277 USDC |
0.0264 USDC |
| 2024-03-18 |
0.0286 USDC |
76,163.1653 |
0.0291 USDC |
0.0273 USDC |
0.0297 USDC |
0.0277 USDC |
| 2024-03-17 |
0.0291 USDC |
144,375.2817 |
0.0287 USDC |
0.0273 USDC |
0.0297 USDC |
0.0294 USDC |
| 2024-03-16 |
0.0309 USDC |
99,912.8439 |
0.0316 USDC |
0.0280 USDC |
0.0318 USDC |
0.0283 USDC |
| 2024-03-15 |
0.0315 USDC |
150,555.4249 |
0.0346 USDC |
0.0294 USDC |
0.0346 USDC |
0.0319 USDC |
| 2024-03-14 |
0.0339 USDC |
112,921.8054 |
0.0350 USDC |
0.0325 USDC |
0.0355 USDC |
0.0342 USDC |
| 2024-03-13 |
0.0349 USDC |
79,833.1715 |
0.0357 USDC |
0.0339 USDC |
0.0361 USDC |
0.0348 USDC |
| 2024-03-12 |
0.0347 USDC |
225,870.5800 |
0.0355 USDC |
0.0330 USDC |
0.0368 USDC |
0.0354 USDC |
| 2024-03-11 |
0.0349 USDC |
85,643.6901 |
0.0346 USDC |
0.0325 USDC |
0.0362 USDC |
0.0357 USDC |
| 2024-03-10 |
0.0353 USDC |
424,760.0598 |
0.0360 USDC |
0.0339 USDC |
0.0368 USDC |
0.0348 USDC |
| 2024-03-09 |
0.0360 USDC |
39,192.9868 |
0.0361 USDC |
0.0356 USDC |
0.0367 USDC |
0.0357 USDC |
| 2024-03-08 |
0.0360 USDC |
87,305.6609 |
0.0363 USDC |
0.0339 USDC |
0.0367 USDC |
0.0359 USDC |
| 2024-03-07 |
0.0361 USDC |
187,733.6107 |
0.0363 USDC |
0.0351 USDC |
0.0375 USDC |
0.0359 USDC |
| 2024-03-06 |
0.0370 USDC |
842,430.6866 |
0.0370 USDC |
0.0350 USDC |
0.0392 USDC |
0.0360 USDC |
| 2024-03-05 |
0.0388 USDC |
1,952,274.1776 |
0.0359 USDC |
0.0305 USDC |
0.0459 USDC |
0.0367 USDC |
| 2024-03-04 |
0.0369 USDC |
467,286.7547 |
0.0370 USDC |
0.0351 USDC |
0.0381 USDC |
0.0362 USDC |
| 2024-03-03 |
0.0371 USDC |
421,350.3395 |
0.0393 USDC |
0.0334 USDC |
0.0397 USDC |
0.0372 USDC |
| 2024-03-02 |
0.0392 USDC |
460,969.4564 |
0.0367 USDC |
0.0367 USDC |
0.0437 USDC |
0.0387 USDC |
| 2024-03-01 |
0.0356 USDC |
239,395.4096 |
0.0355 USDC |
0.0347 USDC |
0.0367 USDC |
0.0365 USDC |
| 2024-02-29 |
0.0377 USDC |
438,904.9548 |
0.0354 USDC |
0.0353 USDC |
0.0416 USDC |
0.0375 USDC |
| 2024-02-28 |
0.0356 USDC |
660,275.2243 |
0.0362 USDC |
0.0309 USDC |
0.0387 USDC |
0.0348 USDC |
| 2024-02-27 |
0.0363 USDC |
459,465.5252 |
0.0359 USDC |
0.0352 USDC |
0.0375 USDC |
0.0352 USDC |
| 2024-02-26 |
0.0367 USDC |
984,004.5986 |
0.0383 USDC |
0.0354 USDC |
0.0388 USDC |
0.0366 USDC |
| 2024-02-25 |
0.0372 USDC |
2,412,502.8912 |
0.0323 USDC |
0.0317 USDC |
0.0395 USDC |
0.0371 USDC |
| 2024-02-24 |
0.0325 USDC |
166,755.9742 |
0.0312 USDC |
0.0304 USDC |
0.0339 USDC |
0.0327 USDC |
| 2024-02-23 |
0.0307 USDC |
288,335.5385 |
0.0299 USDC |
0.0293 USDC |
0.0322 USDC |
0.0313 USDC |
| 2024-02-22 |
0.0301 USDC |
211,973.3095 |
0.0306 USDC |
0.0295 USDC |
0.0307 USDC |
0.0305 USDC |
| 2024-02-21 |
0.0309 USDC |
390,482.9307 |
0.0310 USDC |
0.0285 USDC |
0.0323 USDC |
0.0304 USDC |
| 2024-02-20 |
0.0327 USDC |
382,380.9078 |
0.0336 USDC |
0.0287 USDC |
0.0351 USDC |
0.0306 USDC |
| 2024-02-19 |
0.0332 USDC |
503,403.7044 |
0.0318 USDC |
0.0316 USDC |
0.0356 USDC |
0.0333 USDC |
| 2024-02-18 |
0.0316 USDC |
104,947.1315 |
0.0318 USDC |
0.0310 USDC |
0.0320 USDC |
0.0317 USDC |
| 2024-02-17 |
0.0313 USDC |
212,937.0422 |
0.0320 USDC |
0.0303 USDC |
0.0322 USDC |
0.0314 USDC |
| 2024-02-16 |
0.0331 USDC |
592,651.8844 |
0.0342 USDC |
0.0312 USDC |
0.0354 USDC |
0.0312 USDC |
| 2024-02-15 |
0.0326 USDC |
935,851.7427 |
0.0276 USDC |
0.0270 USDC |
0.0387 USDC |
0.0336 USDC |
| 2024-02-14 |
0.0267 USDC |
69,440.6883 |
0.0264 USDC |
0.0261 USDC |
0.0276 USDC |
0.0275 USDC |
| 2024-02-13 |
0.0264 USDC |
56,480.2632 |
0.0265 USDC |
0.0256 USDC |
0.0272 USDC |
0.0260 USDC |
| 2024-02-12 |
0.0259 USDC |
165,085.2103 |
0.0262 USDC |
0.0252 USDC |
0.0266 USDC |
0.0265 USDC |
| 2024-02-11 |
0.0269 USDC |
58,096.9618 |
0.0268 USDC |
0.0262 USDC |
0.0276 USDC |
0.0262 USDC |
| 2024-02-10 |
0.0274 USDC |
68,922.3603 |
0.0264 USDC |
0.0264 USDC |
0.0280 USDC |
0.0272 USDC |
| 2024-02-09 |
0.0260 USDC |
79,784.7761 |
0.0258 USDC |
0.0258 USDC |
0.0266 USDC |
0.0261 USDC |
| 2024-02-08 |
0.0259 USDC |
73,608.7880 |
0.0257 USDC |
0.0256 USDC |
0.0265 USDC |
0.0257 USDC |
| 2024-02-07 |
0.0254 USDC |
61,598.5454 |
0.0251 USDC |
0.0250 USDC |
0.0259 USDC |
0.0257 USDC |
| 2024-02-06 |
0.0253 USDC |
32,539.8229 |
0.0253 USDC |
0.0249 USDC |
0.0256 USDC |
0.0252 USDC |
| 2024-02-05 |
0.0253 USDC |
158,889.1777 |
0.0252 USDC |
0.0249 USDC |
0.0263 USDC |
0.0253 USDC |
| 2024-02-04 |
0.0256 USDC |
47,219.5222 |
0.0261 USDC |
0.0250 USDC |
0.0264 USDC |
0.0251 USDC |
| 2024-02-03 |
0.0244 USDC |
56,244.0324 |
0.0242 USDC |
0.0238 USDC |
0.0248 USDC |
0.0248 USDC |
| 2024-02-02 |
0.0241 USDC |
100,434.3875 |
0.0242 USDC |
0.0238 USDC |
0.0245 USDC |
0.0240 USDC |