Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0147 USDT |
6,929,453.1791 |
0.0146 USDT |
0.0146 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-05-22 |
0.0143 USDT |
33,931,384.3023 |
0.0147 USDT |
0.0129 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-05-21 |
0.0150 USDT |
6,577,240.4490 |
0.0151 USDT |
0.0145 USDT |
0.0152 USDT |
0.0147 USDT |
| 2023-05-20 |
0.0150 USDT |
9,350,914.8679 |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-05-19 |
0.0151 USDT |
7,332,399.2738 |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-05-18 |
0.0152 USDT |
7,947,814.9962 |
0.0153 USDT |
0.0148 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-05-17 |
0.0152 USDT |
9,202,754.9346 |
0.0153 USDT |
0.0148 USDT |
0.0155 USDT |
0.0153 USDT |
| 2023-05-16 |
0.0153 USDT |
17,217,905.4371 |
0.0152 USDT |
0.0150 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-05-15 |
0.0155 USDT |
75,182,107.4336 |
0.0150 USDT |
0.0145 USDT |
0.0170 USDT |
0.0153 USDT |
| 2023-05-14 |
0.0151 USDT |
21,448,509.4033 |
0.0151 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-05-13 |
0.0150 USDT |
30,679,773.8142 |
0.0150 USDT |
0.0146 USDT |
0.0155 USDT |
0.0152 USDT |
| 2023-05-12 |
0.0146 USDT |
41,464,105.6038 |
0.0148 USDT |
0.0139 USDT |
0.0152 USDT |
0.0150 USDT |
| 2023-05-11 |
0.0154 USDT |
43,899,767.0972 |
0.0163 USDT |
0.0143 USDT |
0.0163 USDT |
0.0149 USDT |
| 2023-05-10 |
0.0169 USDT |
125,555,196.4471 |
0.0158 USDT |
0.0153 USDT |
0.0182 USDT |
0.0162 USDT |
| 2023-05-09 |
0.0150 USDT |
48,751,357.1556 |
0.0152 USDT |
0.0143 USDT |
0.0157 USDT |
0.0155 USDT |
| 2023-05-08 |
0.0159 USDT |
79,282,921.1515 |
0.0174 USDT |
0.0149 USDT |
0.0176 USDT |
0.0151 USDT |
| 2023-05-07 |
0.0177 USDT |
16,907,518.1295 |
0.0179 USDT |
0.0175 USDT |
0.0180 USDT |
0.0177 USDT |
| 2023-05-06 |
0.0182 USDT |
56,136,281.8900 |
0.0191 USDT |
0.0174 USDT |
0.0191 USDT |
0.0179 USDT |
| 2023-05-05 |
0.0192 USDT |
25,665,830.3449 |
0.0194 USDT |
0.0190 USDT |
0.0196 USDT |
0.0191 USDT |
| 2023-05-04 |
0.0196 USDT |
21,138,666.3144 |
0.0195 USDT |
0.0192 USDT |
0.0199 USDT |
0.0195 USDT |
| 2023-05-03 |
0.0194 USDT |
29,943,333.9961 |
0.0198 USDT |
0.0190 USDT |
0.0198 USDT |
0.0193 USDT |
| 2023-05-02 |
0.0197 USDT |
24,477,820.1213 |
0.0199 USDT |
0.0195 USDT |
0.0200 USDT |
0.0198 USDT |
| 2023-05-01 |
0.0200 USDT |
42,538,818.5620 |
0.0205 USDT |
0.0194 USDT |
0.0206 USDT |
0.0197 USDT |
| 2023-04-30 |
0.0208 USDT |
25,284,783.0189 |
0.0213 USDT |
0.0202 USDT |
0.0215 USDT |
0.0206 USDT |
| 2023-04-29 |
0.0217 USDT |
43,370,587.4584 |
0.0211 USDT |
0.0209 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-04-28 |
0.0206 USDT |
76,800,248.3689 |
0.0198 USDT |
0.0195 USDT |
0.0220 USDT |
0.0209 USDT |
| 2023-04-27 |
0.0198 USDT |
57,668,240.0640 |
0.0195 USDT |
0.0194 USDT |
0.0203 USDT |
0.0198 USDT |
| 2023-04-26 |
0.0194 USDT |
114,962,978.7238 |
0.0196 USDT |
0.0181 USDT |
0.0206 USDT |
0.0195 USDT |
| 2023-04-25 |
0.0193 USDT |
37,632,385.0330 |
0.0198 USDT |
0.0188 USDT |
0.0198 USDT |
0.0195 USDT |
| 2023-04-24 |
0.0196 USDT |
37,667,611.3444 |
0.0197 USDT |
0.0191 USDT |
0.0200 USDT |
0.0198 USDT |
| 2023-04-23 |
0.0201 USDT |
101,546,030.0809 |
0.0201 USDT |
0.0193 USDT |
0.0211 USDT |
0.0197 USDT |
| 2023-04-22 |
0.0197 USDT |
68,185,812.5552 |
0.0194 USDT |
0.0192 USDT |
0.0203 USDT |
0.0199 USDT |
| 2023-04-21 |
0.0200 USDT |
91,278,526.6976 |
0.0211 USDT |
0.0178 USDT |
0.0216 USDT |
0.0195 USDT |
| 2023-04-20 |
0.0210 USDT |
36,155,425.5124 |
0.0209 USDT |
0.0204 USDT |
0.0214 USDT |
0.0211 USDT |
| 2023-04-19 |
0.0215 USDT |
48,172,072.3585 |
0.0227 USDT |
0.0205 USDT |
0.0227 USDT |
0.0210 USDT |
| 2023-04-18 |
0.0224 USDT |
41,451,927.6085 |
0.0220 USDT |
0.0219 USDT |
0.0232 USDT |
0.0227 USDT |
| 2023-04-17 |
0.0221 USDT |
49,029,163.0544 |
0.0227 USDT |
0.0217 USDT |
0.0227 USDT |
0.0220 USDT |
| 2023-04-16 |
0.0226 USDT |
32,142,953.9203 |
0.0225 USDT |
0.0224 USDT |
0.0228 USDT |
0.0227 USDT |
| 2023-04-15 |
0.0226 USDT |
39,682,787.6099 |
0.0225 USDT |
0.0224 USDT |
0.0230 USDT |
0.0228 USDT |
| 2023-04-14 |
0.0225 USDT |
22,547,367.5968 |
0.0222 USDT |
0.0221 USDT |
0.0229 USDT |
0.0224 USDT |
| 2023-04-13 |
0.0226 USDT |
24,681,492.0470 |
0.0224 USDT |
0.0221 USDT |
0.0234 USDT |
0.0222 USDT |
| 2023-04-12 |
0.0223 USDT |
58,246,638.0270 |
0.0218 USDT |
0.0213 USDT |
0.0242 USDT |
0.0225 USDT |
| 2023-04-11 |
0.0218 USDT |
26,632,767.0922 |
0.0215 USDT |
0.0214 USDT |
0.0225 USDT |
0.0218 USDT |
| 2023-04-10 |
0.0214 USDT |
12,801,307.8083 |
0.0215 USDT |
0.0212 USDT |
0.0216 USDT |
0.0215 USDT |
| 2023-04-09 |
0.0215 USDT |
11,634,710.3091 |
0.0218 USDT |
0.0213 USDT |
0.0219 USDT |
0.0216 USDT |
| 2023-04-08 |
0.0216 USDT |
28,715,585.0088 |
0.0214 USDT |
0.0212 USDT |
0.0225 USDT |
0.0220 USDT |
| 2023-04-07 |
0.0216 USDT |
26,246,645.6938 |
0.0215 USDT |
0.0212 USDT |
0.0229 USDT |
0.0214 USDT |
| 2023-04-06 |
0.0216 USDT |
26,798,393.6111 |
0.0212 USDT |
0.0210 USDT |
0.0226 USDT |
0.0214 USDT |
| 2023-04-05 |
0.0213 USDT |
12,255,528.9898 |
0.0213 USDT |
0.0210 USDT |
0.0215 USDT |
0.0211 USDT |
| 2023-04-04 |
0.0213 USDT |
20,546,164.2625 |
0.0211 USDT |
0.0209 USDT |
0.0217 USDT |
0.0212 USDT |