Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.0198 USDC |
425,958.5331 |
0.0199 USDC |
0.0194 USDC |
0.0204 USDC |
0.0200 USDC |
| 2024-04-21 |
0.0198 USDC |
26,534.0309 |
0.0205 USDC |
0.0192 USDC |
0.0207 USDC |
0.0192 USDC |
| 2024-04-20 |
0.0201 USDC |
70,069.8220 |
0.0174 USDC |
0.0171 USDC |
0.0223 USDC |
0.0205 USDC |
| 2024-04-19 |
0.0173 USDC |
32,394.2221 |
0.0172 USDC |
0.0161 USDC |
0.0180 USDC |
0.0180 USDC |
| 2024-04-18 |
0.0170 USDC |
39,669.3845 |
0.0168 USDC |
0.0163 USDC |
0.0175 USDC |
0.0175 USDC |
| 2024-04-17 |
0.0168 USDC |
31,567.8540 |
0.0170 USDC |
0.0162 USDC |
0.0174 USDC |
0.0171 USDC |
| 2024-04-16 |
0.0166 USDC |
33,376.2286 |
0.0171 USDC |
0.0162 USDC |
0.0173 USDC |
0.0173 USDC |
| 2024-04-15 |
0.0182 USDC |
1,566,786.8352 |
0.0176 USDC |
0.0163 USDC |
0.0197 USDC |
0.0163 USDC |
| 2024-04-14 |
0.0168 USDC |
56,367.3611 |
0.0165 USDC |
0.0156 USDC |
0.0177 USDC |
0.0167 USDC |
| 2024-04-13 |
0.0157 USDC |
253,700.1846 |
0.0195 USDC |
0.0141 USDC |
0.0199 USDC |
0.0164 USDC |
| 2024-04-12 |
0.0202 USDC |
236,111.4702 |
0.0248 USDC |
0.0163 USDC |
0.0253 USDC |
0.0187 USDC |
| 2024-04-11 |
0.0251 USDC |
13,477.0022 |
0.0251 USDC |
0.0245 USDC |
0.0256 USDC |
0.0247 USDC |
| 2024-04-10 |
0.0251 USDC |
192,178.9460 |
0.0256 USDC |
0.0240 USDC |
0.0256 USDC |
0.0249 USDC |
| 2024-04-09 |
0.0262 USDC |
44,956.4280 |
0.0271 USDC |
0.0252 USDC |
0.0271 USDC |
0.0256 USDC |
| 2024-04-08 |
0.0263 USDC |
32,449.1753 |
0.0259 USDC |
0.0255 USDC |
0.0267 USDC |
0.0266 USDC |
| 2024-04-07 |
0.0259 USDC |
5,332.7597 |
0.0256 USDC |
0.0256 USDC |
0.0262 USDC |
0.0258 USDC |
| 2024-04-06 |
0.0252 USDC |
6,465.8877 |
0.0250 USDC |
0.0250 USDC |
0.0256 USDC |
0.0254 USDC |
| 2024-04-05 |
0.0250 USDC |
50,133.5493 |
0.0257 USDC |
0.0245 USDC |
0.0257 USDC |
0.0253 USDC |
| 2024-04-04 |
0.0254 USDC |
53,715.6243 |
0.0254 USDC |
0.0250 USDC |
0.0262 USDC |
0.0255 USDC |
| 2024-04-03 |
0.0255 USDC |
97,939.6679 |
0.0254 USDC |
0.0245 USDC |
0.0262 USDC |
0.0254 USDC |
| 2024-04-02 |
0.0265 USDC |
664,005.3433 |
0.0272 USDC |
0.0250 USDC |
0.0272 USDC |
0.0257 USDC |
| 2024-04-01 |
0.0272 USDC |
264,770.0150 |
0.0288 USDC |
0.0265 USDC |
0.0289 USDC |
0.0273 USDC |
| 2024-03-31 |
0.0285 USDC |
22,398.9176 |
0.0280 USDC |
0.0280 USDC |
0.0289 USDC |
0.0284 USDC |
| 2024-03-30 |
0.0281 USDC |
117,837.7307 |
0.0281 USDC |
0.0280 USDC |
0.0287 USDC |
0.0281 USDC |
| 2024-03-29 |
0.0287 USDC |
18,814.4623 |
0.0295 USDC |
0.0281 USDC |
0.0295 USDC |
0.0282 USDC |
| 2024-03-28 |
0.0285 USDC |
252,072.1673 |
0.0283 USDC |
0.0279 USDC |
0.0297 USDC |
0.0297 USDC |
| 2024-03-27 |
0.0288 USDC |
284,871.9703 |
0.0298 USDC |
0.0273 USDC |
0.0306 USDC |
0.0283 USDC |
| 2024-03-26 |
0.0301 USDC |
326,667.9703 |
0.0308 USDC |
0.0293 USDC |
0.0311 USDC |
0.0299 USDC |
| 2024-03-25 |
0.0307 USDC |
100,675.5083 |
0.0299 USDC |
0.0299 USDC |
0.0310 USDC |
0.0303 USDC |
| 2024-03-24 |
0.0295 USDC |
269,269.5144 |
0.0291 USDC |
0.0286 USDC |
0.0306 USDC |
0.0303 USDC |
| 2024-03-23 |
0.0293 USDC |
245,903.8807 |
0.0283 USDC |
0.0280 USDC |
0.0302 USDC |
0.0290 USDC |
| 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 |