Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0222 USDT |
18,162,294.7060 |
0.0224 USDT |
0.0218 USDT |
0.0226 USDT |
0.0224 USDT |
| 2023-03-15 |
0.0229 USDT |
35,070,424.5668 |
0.0235 USDT |
0.0215 USDT |
0.0250 USDT |
0.0223 USDT |
| 2023-03-14 |
0.0239 USDT |
40,937,588.9723 |
0.0237 USDT |
0.0229 USDT |
0.0248 USDT |
0.0237 USDT |
| 2023-03-13 |
0.0232 USDT |
46,129,996.6463 |
0.0229 USDT |
0.0221 USDT |
0.0241 USDT |
0.0238 USDT |
| 2023-03-12 |
0.0220 USDT |
29,039,645.5524 |
0.0217 USDT |
0.0214 USDT |
0.0227 USDT |
0.0225 USDT |
| 2023-03-11 |
0.0216 USDT |
36,297,991.2862 |
0.0221 USDT |
0.0210 USDT |
0.0226 USDT |
0.0215 USDT |
| 2023-03-10 |
0.0223 USDT |
62,110,787.0272 |
0.0228 USDT |
0.0214 USDT |
0.0236 USDT |
0.0220 USDT |
| 2023-03-09 |
0.0236 USDT |
85,580,589.2950 |
0.0221 USDT |
0.0212 USDT |
0.0254 USDT |
0.0227 USDT |
| 2023-03-08 |
0.0230 USDT |
26,238,772.9160 |
0.0237 USDT |
0.0223 USDT |
0.0238 USDT |
0.0223 USDT |
| 2023-03-07 |
0.0239 USDT |
19,176,736.0492 |
0.0244 USDT |
0.0233 USDT |
0.0246 USDT |
0.0236 USDT |
| 2023-03-06 |
0.0244 USDT |
23,251,032.7936 |
0.0239 USDT |
0.0237 USDT |
0.0251 USDT |
0.0242 USDT |
| 2023-03-05 |
0.0243 USDT |
17,836,932.4245 |
0.0241 USDT |
0.0239 USDT |
0.0247 USDT |
0.0242 USDT |
| 2023-03-04 |
0.0249 USDT |
20,431,074.3902 |
0.0252 USDT |
0.0238 USDT |
0.0257 USDT |
0.0241 USDT |
| 2023-03-03 |
0.0249 USDT |
41,360,776.3427 |
0.0270 USDT |
0.0236 USDT |
0.0272 USDT |
0.0253 USDT |
| 2023-03-02 |
0.0275 USDT |
29,613,274.6796 |
0.0271 USDT |
0.0266 USDT |
0.0287 USDT |
0.0269 USDT |
| 2023-03-01 |
0.0271 USDT |
16,487,602.6209 |
0.0268 USDT |
0.0267 USDT |
0.0276 USDT |
0.0272 USDT |
| 2023-02-28 |
0.0272 USDT |
18,319,591.0406 |
0.0274 USDT |
0.0267 USDT |
0.0278 USDT |
0.0272 USDT |
| 2023-02-27 |
0.0279 USDT |
18,745,724.1826 |
0.0283 USDT |
0.0271 USDT |
0.0283 USDT |
0.0273 USDT |
| 2023-02-26 |
0.0283 USDT |
32,653,774.5983 |
0.0279 USDT |
0.0276 USDT |
0.0288 USDT |
0.0283 USDT |
| 2023-02-25 |
0.0284 USDT |
70,919,655.3436 |
0.0270 USDT |
0.0269 USDT |
0.0299 USDT |
0.0287 USDT |
| 2023-02-24 |
0.0278 USDT |
57,653,867.5054 |
0.0267 USDT |
0.0262 USDT |
0.0301 USDT |
0.0267 USDT |
| 2023-02-23 |
0.0266 USDT |
17,424,366.8906 |
0.0270 USDT |
0.0259 USDT |
0.0274 USDT |
0.0267 USDT |
| 2023-02-22 |
0.0265 USDT |
16,680,651.5391 |
0.0275 USDT |
0.0259 USDT |
0.0277 USDT |
0.0265 USDT |
| 2023-02-21 |
0.0282 USDT |
21,865,272.7031 |
0.0282 USDT |
0.0276 USDT |
0.0294 USDT |
0.0280 USDT |
| 2023-02-20 |
0.0280 USDT |
22,572,152.6945 |
0.0280 USDT |
0.0273 USDT |
0.0294 USDT |
0.0282 USDT |
| 2023-02-19 |
0.0285 USDT |
24,873,124.6375 |
0.0290 USDT |
0.0278 USDT |
0.0294 USDT |
0.0282 USDT |
| 2023-02-18 |
0.0293 USDT |
38,258,496.0223 |
0.0287 USDT |
0.0283 USDT |
0.0307 USDT |
0.0287 USDT |
| 2023-02-17 |
0.0283 USDT |
34,532,804.2989 |
0.0281 USDT |
0.0277 USDT |
0.0292 USDT |
0.0279 USDT |
| 2023-02-16 |
0.0304 USDT |
30,050,075.5388 |
0.0312 USDT |
0.0281 USDT |
0.0315 USDT |
0.0283 USDT |
| 2023-02-15 |
0.0299 USDT |
41,987,145.4315 |
0.0303 USDT |
0.0285 USDT |
0.0316 USDT |
0.0310 USDT |
| 2023-02-14 |
0.0317 USDT |
63,645,285.3361 |
0.0318 USDT |
0.0292 USDT |
0.0350 USDT |
0.0305 USDT |
| 2023-02-13 |
0.0299 USDT |
91,289,467.6309 |
0.0265 USDT |
0.0261 USDT |
0.0336 USDT |
0.0305 USDT |
| 2023-02-12 |
0.0274 USDT |
26,922,245.9208 |
0.0284 USDT |
0.0258 USDT |
0.0286 USDT |
0.0262 USDT |
| 2023-02-11 |
0.0284 USDT |
101,941,884.9303 |
0.0263 USDT |
0.0259 USDT |
0.0302 USDT |
0.0279 USDT |
| 2023-02-10 |
0.0247 USDT |
36,138,522.5510 |
0.0245 USDT |
0.0238 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-02-09 |
0.0275 USDT |
52,795,240.5929 |
0.0291 USDT |
0.0261 USDT |
0.0294 USDT |
0.0264 USDT |
| 2023-02-08 |
0.0299 USDT |
42,256,347.1571 |
0.0314 USDT |
0.0277 USDT |
0.0323 USDT |
0.0288 USDT |
| 2023-02-07 |
0.0311 USDT |
64,849,617.2307 |
0.0316 USDT |
0.0296 USDT |
0.0332 USDT |
0.0318 USDT |
| 2023-02-06 |
0.0330 USDT |
59,851,752.9356 |
0.0328 USDT |
0.0315 USDT |
0.0350 USDT |
0.0323 USDT |
| 2023-02-05 |
0.0344 USDT |
66,727,235.5795 |
0.0354 USDT |
0.0305 USDT |
0.0377 USDT |
0.0328 USDT |
| 2023-02-04 |
0.0366 USDT |
115,808,526.1732 |
0.0403 USDT |
0.0334 USDT |
0.0413 USDT |
0.0345 USDT |
| 2023-02-03 |
0.0366 USDT |
408,455,668.5606 |
0.0247 USDT |
0.0246 USDT |
0.0438 USDT |
0.0395 USDT |
| 2023-02-02 |
0.0251 USDT |
54,621,363.0583 |
0.0240 USDT |
0.0238 USDT |
0.0267 USDT |
0.0254 USDT |
| 2023-02-01 |
0.0242 USDT |
62,984,834.4714 |
0.0249 USDT |
0.0227 USDT |
0.0259 USDT |
0.0241 USDT |
| 2023-01-31 |
0.0246 USDT |
119,145,286.7309 |
0.0214 USDT |
0.0213 USDT |
0.0268 USDT |
0.0244 USDT |
| 2023-01-30 |
0.0217 USDT |
26,252,980.7831 |
0.0222 USDT |
0.0211 USDT |
0.0224 USDT |
0.0211 USDT |
| 2023-01-29 |
0.0224 USDT |
18,987,962.7326 |
0.0227 USDT |
0.0222 USDT |
0.0228 USDT |
0.0225 USDT |
| 2023-01-28 |
0.0223 USDT |
15,429,821.7554 |
0.0220 USDT |
0.0219 USDT |
0.0228 USDT |
0.0228 USDT |
| 2023-01-27 |
0.0220 USDT |
16,306,792.6633 |
0.0220 USDT |
0.0215 USDT |
0.0229 USDT |
0.0221 USDT |
| 2023-01-26 |
0.0221 USDT |
17,207,591.3818 |
0.0222 USDT |
0.0217 USDT |
0.0226 USDT |
0.0220 USDT |