Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0440 USDC |
644,898.5552 |
0.0444 USDC |
0.0403 USDC |
0.0460 USDC |
0.0409 USDC |
| 2023-12-08 |
0.0442 USDC |
1,468,889.2367 |
0.0425 USDC |
0.0425 USDC |
0.0477 USDC |
0.0438 USDC |
| 2023-12-07 |
0.0450 USDC |
1,652,984.2605 |
0.0462 USDC |
0.0425 USDC |
0.0475 USDC |
0.0431 USDC |
| 2023-12-06 |
0.0482 USDC |
1,965,262.8436 |
0.0524 USDC |
0.0440 USDC |
0.0538 USDC |
0.0458 USDC |
| 2023-12-05 |
0.0538 USDC |
1,310,193.1666 |
0.0580 USDC |
0.0505 USDC |
0.0581 USDC |
0.0516 USDC |
| 2023-12-04 |
0.0593 USDC |
2,194,538.5936 |
0.0613 USDC |
0.0506 USDC |
0.0698 USDC |
0.0577 USDC |
| 2023-12-03 |
0.0609 USDC |
1,775,861.1246 |
0.0539 USDC |
0.0533 USDC |
0.0696 USDC |
0.0591 USDC |
| 2023-12-02 |
0.0535 USDC |
1,030,461.6148 |
0.0528 USDC |
0.0521 USDC |
0.0573 USDC |
0.0535 USDC |
| 2023-12-01 |
0.0526 USDC |
2,383,965.6842 |
0.0522 USDC |
0.0506 USDC |
0.0555 USDC |
0.0520 USDC |
| 2023-11-30 |
0.0526 USDC |
1,325,332.1553 |
0.0513 USDC |
0.0494 USDC |
0.0585 USDC |
0.0514 USDC |
| 2023-11-29 |
0.0523 USDC |
2,382,635.0843 |
0.0421 USDC |
0.0407 USDC |
0.0605 USDC |
0.0533 USDC |
| 2023-11-28 |
0.0422 USDC |
3,842,243.0110 |
0.0451 USDC |
0.0352 USDC |
0.0468 USDC |
0.0417 USDC |
| 2023-11-27 |
0.0519 USDC |
13,872,369.9787 |
0.0402 USDC |
0.0305 USDC |
0.0782 USDC |
0.0449 USDC |
| 2023-11-26 |
0.0347 USDC |
9,614,089.5036 |
0.0157 USDC |
0.0151 USDC |
0.0469 USDC |
0.0400 USDC |
| 2023-11-25 |
0.0151 USDC |
187,408.8020 |
0.0133 USDC |
0.0133 USDC |
0.0166 USDC |
0.0160 USDC |
| 2023-11-24 |
0.0133 USDC |
674,287.1491 |
0.0132 USDC |
0.0130 USDC |
0.0135 USDC |
0.0133 USDC |
| 2023-11-23 |
0.0133 USDC |
931,577.1480 |
0.0133 USDC |
0.0130 USDC |
0.0139 USDC |
0.0131 USDC |
| 2023-11-22 |
0.0129 USDC |
351,618.6676 |
0.0124 USDC |
0.0124 USDC |
0.0136 USDC |
0.0134 USDC |
| 2023-11-21 |
0.0130 USDC |
169,602.1385 |
0.0131 USDC |
0.0126 USDC |
0.0134 USDC |
0.0129 USDC |
| 2023-11-20 |
0.0135 USDC |
240,554.4524 |
0.0132 USDC |
0.0132 USDC |
0.0139 USDC |
0.0133 USDC |
| 2023-11-19 |
0.0130 USDC |
189,944.1509 |
0.0130 USDC |
0.0129 USDC |
0.0133 USDC |
0.0131 USDC |
| 2023-11-18 |
0.0130 USDC |
170,293.0861 |
0.0133 USDC |
0.0124 USDC |
0.0133 USDC |
0.0132 USDC |
| 2023-11-17 |
0.0131 USDC |
258,358.7018 |
0.0134 USDC |
0.0127 USDC |
0.0137 USDC |
0.0133 USDC |
| 2023-11-16 |
0.0137 USDC |
131,814.4655 |
0.0140 USDC |
0.0131 USDC |
0.0142 USDC |
0.0133 USDC |
| 2023-11-15 |
0.0140 USDC |
58,852.9221 |
0.0131 USDC |
0.0131 USDC |
0.0146 USDC |
0.0142 USDC |
| 2023-11-14 |
0.0135 USDC |
298,478.3849 |
0.0135 USDC |
0.0126 USDC |
0.0137 USDC |
0.0127 USDC |
| 2023-11-13 |
0.0141 USDC |
507,927.1176 |
0.0143 USDC |
0.0135 USDC |
0.0146 USDC |
0.0135 USDC |
| 2023-11-12 |
0.0141 USDC |
667,220.3625 |
0.0138 USDC |
0.0134 USDC |
0.0148 USDC |
0.0146 USDC |
| 2023-11-11 |
0.0148 USDC |
701,621.2381 |
0.0159 USDC |
0.0136 USDC |
0.0181 USDC |
0.0141 USDC |
| 2023-11-10 |
0.0153 USDC |
921,361.5584 |
0.0120 USDC |
0.0120 USDC |
0.0165 USDC |
0.0160 USDC |
| 2023-11-09 |
0.0121 USDC |
277,550.5577 |
0.0120 USDC |
0.0114 USDC |
0.0127 USDC |
0.0118 USDC |
| 2023-11-08 |
0.0118 USDC |
11,889.3965 |
0.0117 USDC |
0.0116 USDC |
0.0121 USDC |
0.0121 USDC |
| 2023-11-07 |
0.0118 USDC |
274,257.6737 |
0.0118 USDC |
0.0115 USDC |
0.0121 USDC |
0.0117 USDC |
| 2023-11-06 |
0.0117 USDC |
120,558.0308 |
0.0115 USDC |
0.0115 USDC |
0.0118 USDC |
0.0118 USDC |
| 2023-11-05 |
0.0115 USDC |
181,413.2136 |
0.0115 USDC |
0.0115 USDC |
0.0117 USDC |
0.0116 USDC |
| 2023-11-04 |
0.0115 USDC |
116,154.6889 |
0.0114 USDC |
0.0114 USDC |
0.0116 USDC |
0.0115 USDC |
| 2023-11-03 |
0.0114 USDC |
178,039.4999 |
0.0117 USDC |
0.0112 USDC |
0.0117 USDC |
0.0114 USDC |
| 2023-11-02 |
0.0116 USDC |
750,157.2870 |
0.0119 USDC |
0.0113 USDC |
0.0121 USDC |
0.0118 USDC |
| 2023-11-01 |
0.0118 USDC |
179,612.9300 |
0.0119 USDC |
0.0116 USDC |
0.0120 USDC |
0.0119 USDC |
| 2023-10-31 |
0.0118 USDC |
107,850.5119 |
0.0122 USDC |
0.0116 USDC |
0.0125 USDC |
0.0119 USDC |
| 2023-10-30 |
0.0120 USDC |
619,850.7532 |
0.0122 USDC |
0.0119 USDC |
0.0123 USDC |
0.0121 USDC |
| 2023-10-29 |
0.0122 USDC |
213,105.9179 |
0.0122 USDC |
0.0121 USDC |
0.0123 USDC |
0.0122 USDC |
| 2023-10-28 |
0.0122 USDC |
108,462.6785 |
0.0119 USDC |
0.0119 USDC |
0.0124 USDC |
0.0122 USDC |
| 2023-10-27 |
0.0120 USDC |
170,155.9649 |
0.0120 USDC |
0.0118 USDC |
0.0122 USDC |
0.0119 USDC |
| 2023-10-26 |
0.0122 USDC |
457,645.3862 |
0.0123 USDC |
0.0119 USDC |
0.0126 USDC |
0.0122 USDC |
| 2023-10-25 |
0.0121 USDC |
148,844.9095 |
0.0116 USDC |
0.0114 USDC |
0.0133 USDC |
0.0124 USDC |
| 2023-10-24 |
0.0117 USDC |
77,084.3106 |
0.0115 USDC |
0.0113 USDC |
0.0118 USDC |
0.0115 USDC |
| 2023-10-23 |
0.0113 USDC |
107,850.8165 |
0.0113 USDC |
0.0112 USDC |
0.0115 USDC |
0.0113 USDC |
| 2023-10-22 |
0.0112 USDC |
30,413.2605 |
0.0113 USDC |
0.0112 USDC |
0.0113 USDC |
0.0112 USDC |
| 2023-10-21 |
0.0113 USDC |
43,577.7275 |
0.0115 USDC |
0.0111 USDC |
0.0115 USDC |
0.0113 USDC |