Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0263 USDC |
79,375.4683 |
0.0264 USDC |
0.0256 USDC |
0.0272 USDC |
0.0259 USDC |
| 2024-01-27 |
0.0267 USDC |
93,415.8017 |
0.0251 USDC |
0.0249 USDC |
0.0270 USDC |
0.0265 USDC |
| 2024-01-26 |
0.0243 USDC |
88,302.4248 |
0.0239 USDC |
0.0239 USDC |
0.0258 USDC |
0.0253 USDC |
| 2024-01-25 |
0.0240 USDC |
251,489.7845 |
0.0243 USDC |
0.0230 USDC |
0.0250 USDC |
0.0240 USDC |
| 2024-01-24 |
0.0237 USDC |
61,721.0878 |
0.0235 USDC |
0.0233 USDC |
0.0244 USDC |
0.0237 USDC |
| 2024-01-23 |
0.0238 USDC |
74,661.3033 |
0.0243 USDC |
0.0221 USDC |
0.0253 USDC |
0.0228 USDC |
| 2024-01-22 |
0.0249 USDC |
176,022.9710 |
0.0266 USDC |
0.0240 USDC |
0.0266 USDC |
0.0243 USDC |
| 2024-01-21 |
0.0266 USDC |
153,359.3502 |
0.0268 USDC |
0.0259 USDC |
0.0275 USDC |
0.0266 USDC |
| 2024-01-20 |
0.0267 USDC |
97,146.9660 |
0.0270 USDC |
0.0260 USDC |
0.0275 USDC |
0.0265 USDC |
| 2024-01-19 |
0.0277 USDC |
241,088.7453 |
0.0295 USDC |
0.0258 USDC |
0.0295 USDC |
0.0270 USDC |
| 2024-01-18 |
0.0305 USDC |
546,867.5332 |
0.0297 USDC |
0.0285 USDC |
0.0330 USDC |
0.0289 USDC |
| 2024-01-17 |
0.0291 USDC |
617,007.8289 |
0.0289 USDC |
0.0272 USDC |
0.0317 USDC |
0.0308 USDC |
| 2024-01-16 |
0.0297 USDC |
353,724.7622 |
0.0278 USDC |
0.0276 USDC |
0.0319 USDC |
0.0289 USDC |
| 2024-01-15 |
0.0277 USDC |
321,828.7141 |
0.0268 USDC |
0.0268 USDC |
0.0297 USDC |
0.0285 USDC |
| 2024-01-14 |
0.0277 USDC |
332,607.6100 |
0.0280 USDC |
0.0269 USDC |
0.0288 USDC |
0.0271 USDC |
| 2024-01-13 |
0.0273 USDC |
246,696.4750 |
0.0271 USDC |
0.0258 USDC |
0.0286 USDC |
0.0281 USDC |
| 2024-01-12 |
0.0280 USDC |
657,424.2916 |
0.0271 USDC |
0.0254 USDC |
0.0313 USDC |
0.0270 USDC |
| 2024-01-11 |
0.0263 USDC |
540,354.9390 |
0.0260 USDC |
0.0255 USDC |
0.0273 USDC |
0.0264 USDC |
| 2024-01-10 |
0.0242 USDC |
132,073.5651 |
0.0249 USDC |
0.0234 USDC |
0.0253 USDC |
0.0239 USDC |
| 2024-01-09 |
0.0248 USDC |
254,504.6145 |
0.0262 USDC |
0.0235 USDC |
0.0262 USDC |
0.0236 USDC |
| 2024-01-08 |
0.0241 USDC |
230,025.0382 |
0.0242 USDC |
0.0224 USDC |
0.0266 USDC |
0.0262 USDC |
| 2024-01-07 |
0.0267 USDC |
228,217.6669 |
0.0268 USDC |
0.0256 USDC |
0.0278 USDC |
0.0261 USDC |
| 2024-01-06 |
0.0270 USDC |
132,217.9693 |
0.0280 USDC |
0.0259 USDC |
0.0281 USDC |
0.0269 USDC |
| 2024-01-05 |
0.0287 USDC |
918,819.5566 |
0.0294 USDC |
0.0273 USDC |
0.0302 USDC |
0.0277 USDC |
| 2024-01-04 |
0.0283 USDC |
871,525.4474 |
0.0274 USDC |
0.0262 USDC |
0.0301 USDC |
0.0291 USDC |
| 2024-01-03 |
0.0304 USDC |
1,375,502.1046 |
0.0324 USDC |
0.0212 USDC |
0.0364 USDC |
0.0264 USDC |
| 2024-01-02 |
0.0334 USDC |
142,920.2792 |
0.0335 USDC |
0.0321 USDC |
0.0343 USDC |
0.0323 USDC |
| 2024-01-01 |
0.0327 USDC |
270,495.8647 |
0.0330 USDC |
0.0316 USDC |
0.0334 USDC |
0.0330 USDC |
| 2023-12-31 |
0.0353 USDC |
1,159,773.3136 |
0.0334 USDC |
0.0333 USDC |
0.0392 USDC |
0.0342 USDC |
| 2023-12-30 |
0.0321 USDC |
117,886.8621 |
0.0322 USDC |
0.0313 USDC |
0.0326 USDC |
0.0320 USDC |
| 2023-12-29 |
0.0328 USDC |
116,272.0926 |
0.0325 USDC |
0.0315 USDC |
0.0336 USDC |
0.0322 USDC |
| 2023-12-28 |
0.0338 USDC |
405,091.1790 |
0.0340 USDC |
0.0321 USDC |
0.0354 USDC |
0.0325 USDC |
| 2023-12-27 |
0.0334 USDC |
133,692.3529 |
0.0332 USDC |
0.0319 USDC |
0.0345 USDC |
0.0338 USDC |
| 2023-12-26 |
0.0334 USDC |
179,587.9665 |
0.0352 USDC |
0.0302 USDC |
0.0364 USDC |
0.0334 USDC |
| 2023-12-25 |
0.0345 USDC |
48,483.6747 |
0.0344 USDC |
0.0339 USDC |
0.0357 USDC |
0.0346 USDC |
| 2023-12-24 |
0.0356 USDC |
247,730.4210 |
0.0363 USDC |
0.0345 USDC |
0.0368 USDC |
0.0347 USDC |
| 2023-12-23 |
0.0365 USDC |
411,929.5295 |
0.0388 USDC |
0.0356 USDC |
0.0392 USDC |
0.0365 USDC |
| 2023-12-22 |
0.0386 USDC |
610,691.2604 |
0.0348 USDC |
0.0348 USDC |
0.0418 USDC |
0.0386 USDC |
| 2023-12-21 |
0.0345 USDC |
185,678.8157 |
0.0336 USDC |
0.0333 USDC |
0.0357 USDC |
0.0346 USDC |
| 2023-12-20 |
0.0341 USDC |
341,351.9596 |
0.0345 USDC |
0.0329 USDC |
0.0350 USDC |
0.0333 USDC |
| 2023-12-19 |
0.0354 USDC |
674,661.9574 |
0.0335 USDC |
0.0335 USDC |
0.0369 USDC |
0.0349 USDC |
| 2023-12-18 |
0.0334 USDC |
245,090.7686 |
0.0359 USDC |
0.0311 USDC |
0.0359 USDC |
0.0333 USDC |
| 2023-12-17 |
0.0366 USDC |
665,218.3564 |
0.0376 USDC |
0.0354 USDC |
0.0378 USDC |
0.0354 USDC |
| 2023-12-16 |
0.0382 USDC |
256,249.1580 |
0.0374 USDC |
0.0366 USDC |
0.0393 USDC |
0.0372 USDC |
| 2023-12-15 |
0.0404 USDC |
576,013.3534 |
0.0403 USDC |
0.0388 USDC |
0.0440 USDC |
0.0393 USDC |
| 2023-12-14 |
0.0404 USDC |
831,177.3088 |
0.0412 USDC |
0.0381 USDC |
0.0418 USDC |
0.0402 USDC |
| 2023-12-13 |
0.0398 USDC |
983,602.5795 |
0.0400 USDC |
0.0368 USDC |
0.0414 USDC |
0.0409 USDC |
| 2023-12-12 |
0.0405 USDC |
702,201.8867 |
0.0411 USDC |
0.0382 USDC |
0.0428 USDC |
0.0402 USDC |
| 2023-12-11 |
0.0421 USDC |
1,363,356.7289 |
0.0488 USDC |
0.0359 USDC |
0.0493 USDC |
0.0412 USDC |
| 2023-12-10 |
0.0451 USDC |
1,008,717.7918 |
0.0412 USDC |
0.0412 USDC |
0.0525 USDC |
0.0475 USDC |