Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0123 USDT |
15,088,751.3780 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-10-02 |
0.0127 USDT |
13,577,523.2688 |
0.0130 USDT |
0.0121 USDT |
0.0132 USDT |
0.0124 USDT |
| 2023-10-01 |
0.0129 USDT |
9,956,130.2082 |
0.0128 USDT |
0.0128 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-09-30 |
0.0128 USDT |
6,762,451.1900 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2023-09-29 |
0.0128 USDT |
18,181,262.1165 |
0.0132 USDT |
0.0126 USDT |
0.0132 USDT |
0.0128 USDT |
| 2023-09-28 |
0.0132 USDT |
19,709,307.1496 |
0.0133 USDT |
0.0130 USDT |
0.0135 USDT |
0.0130 USDT |
| 2023-09-27 |
0.0132 USDT |
31,388,851.7666 |
0.0128 USDT |
0.0126 USDT |
0.0137 USDT |
0.0132 USDT |
| 2023-09-26 |
0.0127 USDT |
5,322,718.0977 |
0.0126 USDT |
0.0125 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-09-25 |
0.0126 USDT |
6,396,850.5675 |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2023-09-24 |
0.0129 USDT |
19,222,687.7508 |
0.0127 USDT |
0.0126 USDT |
0.0134 USDT |
0.0128 USDT |
| 2023-09-23 |
0.0124 USDT |
3,481,273.6114 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-09-22 |
0.0125 USDT |
7,795,275.1903 |
0.0124 USDT |
0.0123 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-09-21 |
0.0123 USDT |
5,785,398.0437 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2023-09-20 |
0.0124 USDT |
9,965,316.4860 |
0.0125 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-09-19 |
0.0125 USDT |
16,143,533.4686 |
0.0124 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-09-18 |
0.0124 USDT |
10,530,418.6340 |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0125 USDT |
| 2023-09-17 |
0.0124 USDT |
9,683,151.7908 |
0.0124 USDT |
0.0122 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-09-16 |
0.0125 USDT |
8,214,250.3050 |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2023-09-15 |
0.0124 USDT |
14,155,512.5840 |
0.0122 USDT |
0.0121 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-09-14 |
0.0121 USDT |
10,650,806.7707 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-09-13 |
0.0120 USDT |
11,445,172.8751 |
0.0120 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-09-12 |
0.0121 USDT |
19,180,211.7991 |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-09-11 |
0.0120 USDT |
13,984,352.8415 |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-09-10 |
0.0127 USDT |
58,218,865.2478 |
0.0133 USDT |
0.0119 USDT |
0.0135 USDT |
0.0127 USDT |
| 2023-09-09 |
0.0125 USDT |
17,505,969.7232 |
0.0120 USDT |
0.0119 USDT |
0.0146 USDT |
0.0141 USDT |
| 2023-09-08 |
0.0121 USDT |
17,067,353.6389 |
0.0119 USDT |
0.0119 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-09-07 |
0.0119 USDT |
5,865,057.3050 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-09-06 |
0.0120 USDT |
10,221,635.4096 |
0.0118 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-09-05 |
0.0119 USDT |
6,939,212.0829 |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-09-04 |
0.0121 USDT |
15,154,482.4890 |
0.0118 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-09-03 |
0.0119 USDT |
19,947,749.5161 |
0.0119 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-09-02 |
0.0120 USDT |
23,293,437.4080 |
0.0117 USDT |
0.0117 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-09-01 |
0.0118 USDT |
7,811,235.5873 |
0.0120 USDT |
0.0116 USDT |
0.0121 USDT |
0.0117 USDT |
| 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 |