Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-01 |
0.0239 USDC |
72,914.8190 |
0.0243 USDC |
0.0235 USDC |
0.0243 USDC |
0.0242 USDC |
| 2024-01-31 |
0.0249 USDC |
201,203.2093 |
0.0259 USDC |
0.0240 USDC |
0.0259 USDC |
0.0240 USDC |
| 2024-01-30 |
0.0262 USDC |
79,900.7347 |
0.0264 USDC |
0.0258 USDC |
0.0265 USDC |
0.0265 USDC |
| 2024-01-29 |
0.0259 USDC |
47,242.1131 |
0.0260 USDC |
0.0253 USDC |
0.0267 USDC |
0.0264 USDC |
| 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 |