Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0114 USDT |
1,700,015.8101 |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-04-10 |
0.0115 USDT |
3,250,072.1676 |
0.0116 USDT |
0.0113 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-04-09 |
0.0109 USDT |
4,824,798.9869 |
0.0107 USDT |
0.0101 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-04-08 |
0.0114 USDT |
2,761,293.3223 |
0.0114 USDT |
0.0111 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-04-07 |
0.0110 USDT |
14,731,854.9996 |
0.0110 USDT |
0.0099 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-04-06 |
0.0120 USDT |
11,737,944.9454 |
0.0118 USDT |
0.0111 USDT |
0.0126 USDT |
0.0113 USDT |
| 2025-04-05 |
0.0119 USDT |
2,175,980.3512 |
0.0118 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2025-04-04 |
0.0119 USDT |
3,754,887.7590 |
0.0119 USDT |
0.0116 USDT |
0.0122 USDT |
0.0118 USDT |
| 2025-04-03 |
0.0116 USDT |
9,631,631.9135 |
0.0120 USDT |
0.0110 USDT |
0.0123 USDT |
0.0116 USDT |
| 2025-04-02 |
0.0124 USDT |
41,326,768.8026 |
0.0115 USDT |
0.0109 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-04-01 |
0.0117 USDT |
3,755,174.3362 |
0.0115 USDT |
0.0114 USDT |
0.0119 USDT |
0.0117 USDT |
| 2025-03-31 |
0.0116 USDT |
10,014,434.0513 |
0.0121 USDT |
0.0111 USDT |
0.0122 USDT |
0.0114 USDT |
| 2025-03-30 |
0.0122 USDT |
15,685,440.6034 |
0.0114 USDT |
0.0113 USDT |
0.0128 USDT |
0.0121 USDT |
| 2025-03-29 |
0.0116 USDT |
7,280,382.4114 |
0.0121 USDT |
0.0111 USDT |
0.0122 USDT |
0.0114 USDT |
| 2025-03-28 |
0.0123 USDT |
4,029,566.5189 |
0.0129 USDT |
0.0118 USDT |
0.0130 USDT |
0.0118 USDT |
| 2025-03-27 |
0.0130 USDT |
5,269,402.9521 |
0.0133 USDT |
0.0126 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-03-26 |
0.0134 USDT |
5,708,595.6370 |
0.0136 USDT |
0.0131 USDT |
0.0137 USDT |
0.0132 USDT |
| 2025-03-25 |
0.0133 USDT |
3,618,357.2443 |
0.0133 USDT |
0.0131 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-03-24 |
0.0132 USDT |
2,015,054.8007 |
0.0130 USDT |
0.0128 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-03-23 |
0.0131 USDT |
2,239,316.4458 |
0.0130 USDT |
0.0128 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-03-22 |
0.0133 USDT |
5,409,290.2680 |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-03-21 |
0.0130 USDT |
3,447,612.6009 |
0.0132 USDT |
0.0128 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-03-20 |
0.0130 USDT |
3,863,896.2362 |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-03-19 |
0.0131 USDT |
6,439,632.2114 |
0.0129 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-03-18 |
0.0130 USDT |
8,024,518.0458 |
0.0136 USDT |
0.0125 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-03-17 |
0.0133 USDT |
10,718,807.8295 |
0.0130 USDT |
0.0129 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-03-16 |
0.0133 USDT |
7,855,612.6636 |
0.0139 USDT |
0.0127 USDT |
0.0139 USDT |
0.0127 USDT |
| 2025-03-15 |
0.0136 USDT |
31,883,267.1600 |
0.0125 USDT |
0.0123 USDT |
0.0147 USDT |
0.0139 USDT |
| 2025-03-14 |
0.0125 USDT |
7,334,106.1323 |
0.0121 USDT |
0.0121 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-03-13 |
0.0121 USDT |
4,750,965.7586 |
0.0121 USDT |
0.0118 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-03-12 |
0.0121 USDT |
11,370,683.2734 |
0.0118 USDT |
0.0114 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-03-11 |
0.0109 USDT |
7,408,187.3798 |
0.0113 USDT |
0.0104 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-03-10 |
0.0114 USDT |
14,012,427.8774 |
0.0111 USDT |
0.0107 USDT |
0.0122 USDT |
0.0114 USDT |
| 2025-03-09 |
0.0117 USDT |
8,168,678.0214 |
0.0122 USDT |
0.0108 USDT |
0.0123 USDT |
0.0112 USDT |
| 2025-03-08 |
0.0124 USDT |
5,967,203.6808 |
0.0124 USDT |
0.0121 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-03-07 |
0.0124 USDT |
9,459,811.7270 |
0.0125 USDT |
0.0119 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-03-06 |
0.0130 USDT |
3,609,866.8742 |
0.0130 USDT |
0.0127 USDT |
0.0133 USDT |
0.0128 USDT |
| 2025-03-05 |
0.0131 USDT |
8,031,478.1674 |
0.0131 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-03-04 |
0.0129 USDT |
10,222,636.6588 |
0.0132 USDT |
0.0122 USDT |
0.0134 USDT |
0.0132 USDT |
| 2025-03-03 |
0.0138 USDT |
68,257,158.3013 |
0.0161 USDT |
0.0131 USDT |
0.0161 USDT |
0.0133 USDT |
| 2025-03-02 |
0.0154 USDT |
11,219,655.4465 |
0.0149 USDT |
0.0147 USDT |
0.0163 USDT |
0.0163 USDT |
| 2025-03-01 |
0.0151 USDT |
4,582,232.7445 |
0.0151 USDT |
0.0147 USDT |
0.0154 USDT |
0.0150 USDT |
| 2025-02-28 |
0.0144 USDT |
13,327,750.0214 |
0.0148 USDT |
0.0136 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-02-27 |
0.0151 USDT |
2,604,666.5622 |
0.0150 USDT |
0.0147 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-02-26 |
0.0148 USDT |
8,526,044.6050 |
0.0148 USDT |
0.0143 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-02-25 |
0.0142 USDT |
20,678,509.0319 |
0.0144 USDT |
0.0133 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-02-24 |
0.0150 USDT |
13,250,907.9830 |
0.0164 USDT |
0.0141 USDT |
0.0164 USDT |
0.0145 USDT |
| 2025-02-23 |
0.0163 USDT |
11,873,576.7281 |
0.0172 USDT |
0.0160 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-02-22 |
0.0167 USDT |
3,402,767.3593 |
0.0162 USDT |
0.0162 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-02-21 |
0.0173 USDT |
10,610,432.4623 |
0.0175 USDT |
0.0159 USDT |
0.0180 USDT |
0.0163 USDT |