Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.0124 USDT |
14,541,162.0668 |
0.0125 USDT |
0.0119 USDT |
0.0127 USDT |
0.0121 USDT |
| 2023-06-23 |
0.0125 USDT |
19,707,719.3691 |
0.0122 USDT |
0.0121 USDT |
0.0132 USDT |
0.0127 USDT |
| 2023-06-22 |
0.0124 USDT |
33,348,878.9329 |
0.0125 USDT |
0.0120 USDT |
0.0128 USDT |
0.0123 USDT |
| 2023-06-21 |
0.0123 USDT |
8,450,665.0240 |
0.0121 USDT |
0.0121 USDT |
0.0127 USDT |
0.0125 USDT |
| 2023-06-20 |
0.0119 USDT |
10,845,624.2466 |
0.0120 USDT |
0.0116 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-06-19 |
0.0118 USDT |
13,367,088.5331 |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-06-18 |
0.0121 USDT |
14,880,733.7670 |
0.0122 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2023-06-17 |
0.0124 USDT |
9,929,641.9268 |
0.0123 USDT |
0.0122 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-06-16 |
0.0123 USDT |
14,108,225.2164 |
0.0124 USDT |
0.0120 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-06-15 |
0.0127 USDT |
38,410,486.4412 |
0.0121 USDT |
0.0117 USDT |
0.0135 USDT |
0.0123 USDT |
| 2023-06-14 |
0.0125 USDT |
33,267,521.0594 |
0.0115 USDT |
0.0115 USDT |
0.0135 USDT |
0.0121 USDT |
| 2023-06-13 |
0.0116 USDT |
85,576,729.3889 |
0.0111 USDT |
0.0110 USDT |
0.0122 USDT |
0.0116 USDT |
| 2023-06-12 |
0.0107 USDT |
47,246,091.3458 |
0.0107 USDT |
0.0102 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-06-11 |
0.0109 USDT |
26,019,949.4328 |
0.0110 USDT |
0.0107 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-06-10 |
0.0107 USDT |
134,697,610.9115 |
0.0128 USDT |
0.0078 USDT |
0.0128 USDT |
0.0109 USDT |
| 2023-06-09 |
0.0129 USDT |
17,709,949.0379 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0128 USDT |
| 2023-06-08 |
0.0128 USDT |
49,896,532.2461 |
0.0123 USDT |
0.0121 USDT |
0.0134 USDT |
0.0131 USDT |
| 2023-06-07 |
0.0129 USDT |
46,569,444.3554 |
0.0132 USDT |
0.0121 USDT |
0.0136 USDT |
0.0123 USDT |
| 2023-06-06 |
0.0128 USDT |
39,233,702.6083 |
0.0127 USDT |
0.0122 USDT |
0.0136 USDT |
0.0132 USDT |
| 2023-06-05 |
0.0138 USDT |
89,280,284.5907 |
0.0154 USDT |
0.0117 USDT |
0.0154 USDT |
0.0127 USDT |
| 2023-06-04 |
0.0152 USDT |
172,878,903.0863 |
0.0135 USDT |
0.0135 USDT |
0.0161 USDT |
0.0153 USDT |
| 2023-06-03 |
0.0134 USDT |
11,033,079.2147 |
0.0135 USDT |
0.0133 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-06-02 |
0.0134 USDT |
10,052,095.8924 |
0.0133 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |
| 2023-06-01 |
0.0133 USDT |
18,942,957.4306 |
0.0135 USDT |
0.0130 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-05-31 |
0.0136 USDT |
28,674,146.7759 |
0.0139 USDT |
0.0133 USDT |
0.0149 USDT |
0.0135 USDT |
| 2023-05-30 |
0.0140 USDT |
15,650,859.9678 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0139 USDT |
| 2023-05-29 |
0.0143 USDT |
9,822,733.9404 |
0.0144 USDT |
0.0141 USDT |
0.0146 USDT |
0.0142 USDT |
| 2023-05-28 |
0.0143 USDT |
5,159,140.2333 |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0143 USDT |
| 2023-05-27 |
0.0143 USDT |
13,688,992.8585 |
0.0144 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2023-05-26 |
0.0142 USDT |
18,687,765.5791 |
0.0140 USDT |
0.0140 USDT |
0.0147 USDT |
0.0144 USDT |
| 2023-05-25 |
0.0140 USDT |
6,217,742.0930 |
0.0141 USDT |
0.0138 USDT |
0.0143 USDT |
0.0140 USDT |
| 2023-05-24 |
0.0141 USDT |
12,087,081.5248 |
0.0147 USDT |
0.0137 USDT |
0.0147 USDT |
0.0142 USDT |
| 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 |