Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0122 USDT |
11,009,633.6235 |
0.0125 USDT |
0.0118 USDT |
0.0126 USDT |
0.0120 USDT |
| 2023-08-30 |
0.0126 USDT |
3,723,563.3753 |
0.0128 USDT |
0.0124 USDT |
0.0128 USDT |
0.0125 USDT |
| 2023-08-29 |
0.0125 USDT |
18,859,844.3934 |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-08-28 |
0.0123 USDT |
12,254,188.0016 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-08-27 |
0.0125 USDT |
8,705,470.6148 |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0124 USDT |
| 2023-08-26 |
0.0126 USDT |
13,886,034.3388 |
0.0125 USDT |
0.0124 USDT |
0.0130 USDT |
0.0125 USDT |
| 2023-08-25 |
0.0123 USDT |
13,892,346.4081 |
0.0126 USDT |
0.0122 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-08-24 |
0.0128 USDT |
13,028,662.5090 |
0.0130 USDT |
0.0124 USDT |
0.0131 USDT |
0.0125 USDT |
| 2023-08-23 |
0.0128 USDT |
19,857,690.2405 |
0.0127 USDT |
0.0125 USDT |
0.0132 USDT |
0.0129 USDT |
| 2023-08-22 |
0.0128 USDT |
12,522,363.5556 |
0.0131 USDT |
0.0124 USDT |
0.0132 USDT |
0.0125 USDT |
| 2023-08-21 |
0.0131 USDT |
11,259,772.2132 |
0.0134 USDT |
0.0127 USDT |
0.0135 USDT |
0.0131 USDT |
| 2023-08-20 |
0.0133 USDT |
52,950,336.2874 |
0.0129 USDT |
0.0126 USDT |
0.0143 USDT |
0.0134 USDT |
| 2023-08-19 |
0.0126 USDT |
37,192,027.1448 |
0.0121 USDT |
0.0121 USDT |
0.0132 USDT |
0.0127 USDT |
| 2023-08-18 |
0.0120 USDT |
23,190,176.4690 |
0.0120 USDT |
0.0118 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-08-17 |
0.0131 USDT |
21,895,251.9766 |
0.0131 USDT |
0.0127 USDT |
0.0135 USDT |
0.0132 USDT |
| 2023-08-16 |
0.0135 USDT |
35,390,380.6147 |
0.0143 USDT |
0.0126 USDT |
0.0143 USDT |
0.0130 USDT |
| 2023-08-15 |
0.0148 USDT |
25,243,420.8333 |
0.0155 USDT |
0.0137 USDT |
0.0155 USDT |
0.0144 USDT |
| 2023-08-14 |
0.0149 USDT |
20,451,833.9322 |
0.0149 USDT |
0.0147 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-08-13 |
0.0149 USDT |
17,632,322.2654 |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0149 USDT |
| 2023-08-12 |
0.0149 USDT |
23,250,622.7494 |
0.0147 USDT |
0.0146 USDT |
0.0153 USDT |
0.0150 USDT |
| 2023-08-11 |
0.0150 USDT |
21,162,750.5160 |
0.0152 USDT |
0.0145 USDT |
0.0153 USDT |
0.0147 USDT |
| 2023-08-10 |
0.0153 USDT |
24,110,705.1962 |
0.0153 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-08-09 |
0.0152 USDT |
22,312,848.6493 |
0.0153 USDT |
0.0150 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-08-08 |
0.0154 USDT |
32,890,549.7932 |
0.0160 USDT |
0.0152 USDT |
0.0160 USDT |
0.0154 USDT |
| 2023-08-07 |
0.0155 USDT |
49,661,476.8711 |
0.0152 USDT |
0.0150 USDT |
0.0162 USDT |
0.0156 USDT |
| 2023-08-06 |
0.0153 USDT |
34,927,831.3510 |
0.0151 USDT |
0.0149 USDT |
0.0158 USDT |
0.0152 USDT |
| 2023-08-05 |
0.0152 USDT |
75,273,191.8881 |
0.0147 USDT |
0.0144 USDT |
0.0161 USDT |
0.0149 USDT |
| 2023-08-04 |
0.0149 USDT |
46,649,627.7590 |
0.0151 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2023-08-03 |
0.0154 USDT |
110,644,686.6229 |
0.0159 USDT |
0.0150 USDT |
0.0164 USDT |
0.0153 USDT |
| 2023-08-02 |
0.0154 USDT |
154,869,010.0520 |
0.0146 USDT |
0.0144 USDT |
0.0164 USDT |
0.0158 USDT |
| 2023-08-01 |
0.0143 USDT |
10,495,412.6949 |
0.0148 USDT |
0.0139 USDT |
0.0148 USDT |
0.0144 USDT |
| 2023-07-31 |
0.0153 USDT |
8,156,755.6550 |
0.0154 USDT |
0.0149 USDT |
0.0156 USDT |
0.0150 USDT |
| 2023-07-30 |
0.0155 USDT |
7,297,174.8868 |
0.0156 USDT |
0.0152 USDT |
0.0158 USDT |
0.0153 USDT |
| 2023-07-29 |
0.0156 USDT |
4,925,494.6328 |
0.0157 USDT |
0.0154 USDT |
0.0159 USDT |
0.0154 USDT |
| 2023-07-28 |
0.0157 USDT |
8,650,322.5097 |
0.0155 USDT |
0.0151 USDT |
0.0162 USDT |
0.0157 USDT |
| 2023-07-27 |
0.0158 USDT |
13,412,734.7669 |
0.0157 USDT |
0.0153 USDT |
0.0164 USDT |
0.0155 USDT |
| 2023-07-26 |
0.0161 USDT |
11,021,752.7099 |
0.0162 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2023-07-25 |
0.0161 USDT |
15,530,999.0252 |
0.0161 USDT |
0.0156 USDT |
0.0170 USDT |
0.0161 USDT |
| 2023-07-24 |
0.0162 USDT |
24,388,024.6511 |
0.0170 USDT |
0.0153 USDT |
0.0171 USDT |
0.0160 USDT |
| 2023-07-23 |
0.0171 USDT |
16,459,277.9566 |
0.0174 USDT |
0.0168 USDT |
0.0176 USDT |
0.0170 USDT |
| 2023-07-22 |
0.0184 USDT |
18,100,803.8805 |
0.0183 USDT |
0.0178 USDT |
0.0190 USDT |
0.0182 USDT |
| 2023-07-21 |
0.0178 USDT |
24,386,301.9178 |
0.0167 USDT |
0.0164 USDT |
0.0191 USDT |
0.0180 USDT |
| 2023-07-20 |
0.0169 USDT |
24,039,501.0392 |
0.0166 USDT |
0.0161 USDT |
0.0178 USDT |
0.0165 USDT |
| 2023-07-19 |
0.0164 USDT |
34,256,538.9656 |
0.0160 USDT |
0.0154 USDT |
0.0175 USDT |
0.0166 USDT |
| 2023-07-18 |
0.0163 USDT |
34,241,065.7935 |
0.0172 USDT |
0.0154 USDT |
0.0173 USDT |
0.0155 USDT |
| 2023-07-17 |
0.0182 USDT |
64,883,977.8990 |
0.0192 USDT |
0.0169 USDT |
0.0192 USDT |
0.0173 USDT |
| 2023-07-16 |
0.0171 USDT |
109,284,183.0102 |
0.0157 USDT |
0.0148 USDT |
0.0208 USDT |
0.0185 USDT |
| 2023-07-15 |
0.0132 USDT |
17,474,617.3191 |
0.0130 USDT |
0.0127 USDT |
0.0140 USDT |
0.0133 USDT |
| 2023-07-14 |
0.0129 USDT |
32,726,368.7587 |
0.0126 USDT |
0.0123 USDT |
0.0137 USDT |
0.0124 USDT |
| 2023-07-13 |
0.0124 USDT |
21,518,169.0394 |
0.0122 USDT |
0.0121 USDT |
0.0127 USDT |
0.0126 USDT |