Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0194 USDT |
7,688,021.7773 |
0.0197 USDT |
0.0190 USDT |
0.0201 USDT |
0.0199 USDT |
| 2024-12-23 |
0.0185 USDT |
7,185,458.0310 |
0.0181 USDT |
0.0178 USDT |
0.0193 USDT |
0.0188 USDT |
| 2024-12-22 |
0.0183 USDT |
6,993,922.1642 |
0.0180 USDT |
0.0177 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-12-21 |
0.0192 USDT |
10,755,336.8423 |
0.0192 USDT |
0.0179 USDT |
0.0202 USDT |
0.0182 USDT |
| 2024-12-20 |
0.0179 USDT |
23,590,111.5198 |
0.0188 USDT |
0.0163 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-12-19 |
0.0191 USDT |
26,573,068.0951 |
0.0199 USDT |
0.0178 USDT |
0.0204 USDT |
0.0190 USDT |
| 2024-12-18 |
0.0203 USDT |
27,364,257.1002 |
0.0221 USDT |
0.0193 USDT |
0.0221 USDT |
0.0202 USDT |
| 2024-12-17 |
0.0230 USDT |
6,370,670.1371 |
0.0234 USDT |
0.0222 USDT |
0.0235 USDT |
0.0228 USDT |
| 2024-12-16 |
0.0235 USDT |
16,948,958.3089 |
0.0241 USDT |
0.0225 USDT |
0.0245 USDT |
0.0236 USDT |
| 2024-12-15 |
0.0235 USDT |
5,381,404.8644 |
0.0232 USDT |
0.0226 USDT |
0.0241 USDT |
0.0238 USDT |
| 2024-12-14 |
0.0240 USDT |
4,741,602.9153 |
0.0245 USDT |
0.0232 USDT |
0.0249 USDT |
0.0233 USDT |
| 2024-12-13 |
0.0245 USDT |
5,960,889.1100 |
0.0248 USDT |
0.0239 USDT |
0.0251 USDT |
0.0244 USDT |
| 2024-12-12 |
0.0247 USDT |
15,438,759.3327 |
0.0243 USDT |
0.0239 USDT |
0.0256 USDT |
0.0248 USDT |
| 2024-12-11 |
0.0231 USDT |
9,343,584.8187 |
0.0223 USDT |
0.0213 USDT |
0.0244 USDT |
0.0241 USDT |
| 2024-12-10 |
0.0224 USDT |
16,250,518.1826 |
0.0234 USDT |
0.0206 USDT |
0.0240 USDT |
0.0221 USDT |
| 2024-12-09 |
0.0275 USDT |
14,274,289.0984 |
0.0295 USDT |
0.0265 USDT |
0.0296 USDT |
0.0274 USDT |
| 2024-12-08 |
0.0295 USDT |
6,246,643.0541 |
0.0293 USDT |
0.0287 USDT |
0.0304 USDT |
0.0294 USDT |
| 2024-12-07 |
0.0300 USDT |
9,966,750.6291 |
0.0311 USDT |
0.0291 USDT |
0.0314 USDT |
0.0293 USDT |
| 2024-12-06 |
0.0300 USDT |
13,848,922.8499 |
0.0290 USDT |
0.0279 USDT |
0.0319 USDT |
0.0312 USDT |
| 2024-12-05 |
0.0294 USDT |
14,100,085.3371 |
0.0287 USDT |
0.0270 USDT |
0.0312 USDT |
0.0303 USDT |
| 2024-12-04 |
0.0296 USDT |
28,596,087.0357 |
0.0287 USDT |
0.0277 USDT |
0.0319 USDT |
0.0296 USDT |
| 2024-12-03 |
0.0277 USDT |
29,585,408.8208 |
0.0265 USDT |
0.0263 USDT |
0.0289 USDT |
0.0281 USDT |
| 2024-12-02 |
0.0253 USDT |
11,630,299.6027 |
0.0260 USDT |
0.0242 USDT |
0.0267 USDT |
0.0249 USDT |
| 2024-12-01 |
0.0265 USDT |
10,069,734.8964 |
0.0268 USDT |
0.0257 USDT |
0.0270 USDT |
0.0261 USDT |
| 2024-11-30 |
0.0265 USDT |
25,014,325.9146 |
0.0255 USDT |
0.0252 USDT |
0.0280 USDT |
0.0268 USDT |
| 2024-11-29 |
0.0250 USDT |
6,518,060.6219 |
0.0254 USDT |
0.0245 USDT |
0.0258 USDT |
0.0255 USDT |
| 2024-11-28 |
0.0254 USDT |
22,100,202.7472 |
0.0249 USDT |
0.0244 USDT |
0.0261 USDT |
0.0254 USDT |
| 2024-11-27 |
0.0240 USDT |
7,315,057.1310 |
0.0236 USDT |
0.0233 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-11-26 |
0.0237 USDT |
14,080,305.9766 |
0.0240 USDT |
0.0224 USDT |
0.0249 USDT |
0.0226 USDT |
| 2024-11-25 |
0.0251 USDT |
16,726,142.1467 |
0.0251 USDT |
0.0238 USDT |
0.0263 USDT |
0.0250 USDT |
| 2024-11-24 |
0.0246 USDT |
16,171,067.9480 |
0.0250 USDT |
0.0231 USDT |
0.0259 USDT |
0.0237 USDT |
| 2024-11-23 |
0.0246 USDT |
23,009,364.9505 |
0.0240 USDT |
0.0238 USDT |
0.0261 USDT |
0.0250 USDT |
| 2024-11-22 |
0.0236 USDT |
21,147,553.0074 |
0.0237 USDT |
0.0228 USDT |
0.0249 USDT |
0.0234 USDT |
| 2024-11-21 |
0.0233 USDT |
22,930,069.5997 |
0.0218 USDT |
0.0210 USDT |
0.0256 USDT |
0.0239 USDT |
| 2024-11-20 |
0.0226 USDT |
15,595,356.8172 |
0.0231 USDT |
0.0219 USDT |
0.0234 USDT |
0.0221 USDT |
| 2024-11-19 |
0.0231 USDT |
17,349,831.4025 |
0.0236 USDT |
0.0223 USDT |
0.0240 USDT |
0.0227 USDT |
| 2024-11-18 |
0.0233 USDT |
12,094,819.0093 |
0.0228 USDT |
0.0225 USDT |
0.0240 USDT |
0.0234 USDT |
| 2024-11-17 |
0.0236 USDT |
15,486,270.0061 |
0.0247 USDT |
0.0227 USDT |
0.0248 USDT |
0.0231 USDT |
| 2024-11-16 |
0.0250 USDT |
64,534,639.2634 |
0.0225 USDT |
0.0225 USDT |
0.0281 USDT |
0.0249 USDT |
| 2024-11-15 |
0.0218 USDT |
8,902,246.1029 |
0.0216 USDT |
0.0209 USDT |
0.0225 USDT |
0.0220 USDT |
| 2024-11-14 |
0.0225 USDT |
10,984,174.3223 |
0.0224 USDT |
0.0214 USDT |
0.0234 USDT |
0.0223 USDT |
| 2024-11-13 |
0.0222 USDT |
21,833,112.8680 |
0.0235 USDT |
0.0211 USDT |
0.0239 USDT |
0.0225 USDT |
| 2024-11-12 |
0.0241 USDT |
33,184,125.3952 |
0.0255 USDT |
0.0225 USDT |
0.0261 USDT |
0.0238 USDT |
| 2024-11-11 |
0.0251 USDT |
19,676,087.9527 |
0.0248 USDT |
0.0241 USDT |
0.0263 USDT |
0.0251 USDT |
| 2024-11-10 |
0.0251 USDT |
8,354,357.8807 |
0.0242 USDT |
0.0238 USDT |
0.0260 USDT |
0.0259 USDT |
| 2024-11-09 |
0.0240 USDT |
26,215,398.5904 |
0.0225 USDT |
0.0223 USDT |
0.0262 USDT |
0.0238 USDT |
| 2024-11-08 |
0.0223 USDT |
16,783,109.7784 |
0.0231 USDT |
0.0219 USDT |
0.0233 USDT |
0.0222 USDT |
| 2024-11-07 |
0.0232 USDT |
15,814,417.9398 |
0.0229 USDT |
0.0223 USDT |
0.0238 USDT |
0.0232 USDT |
| 2024-11-06 |
0.0222 USDT |
12,003,013.2149 |
0.0210 USDT |
0.0210 USDT |
0.0235 USDT |
0.0226 USDT |
| 2024-11-05 |
0.0206 USDT |
13,379,803.5491 |
0.0199 USDT |
0.0198 USDT |
0.0213 USDT |
0.0209 USDT |