Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-25 |
0.0217 USDT |
15,588,189.5500 |
0.0216 USDT |
0.0211 USDT |
0.0221 USDT |
0.0218 USDT |
| 2023-01-24 |
0.0229 USDT |
8,833,310.5236 |
0.0230 USDT |
0.0226 USDT |
0.0233 USDT |
0.0227 USDT |
| 2023-01-23 |
0.0230 USDT |
18,425,923.4745 |
0.0232 USDT |
0.0227 USDT |
0.0236 USDT |
0.0229 USDT |
| 2023-01-22 |
0.0234 USDT |
23,864,933.5449 |
0.0229 USDT |
0.0227 USDT |
0.0242 USDT |
0.0232 USDT |
| 2023-01-21 |
0.0233 USDT |
23,548,928.7251 |
0.0232 USDT |
0.0221 USDT |
0.0247 USDT |
0.0237 USDT |
| 2023-01-20 |
0.0222 USDT |
17,487,471.9908 |
0.0222 USDT |
0.0217 USDT |
0.0229 USDT |
0.0229 USDT |
| 2023-01-19 |
0.0218 USDT |
17,180,401.2209 |
0.0217 USDT |
0.0210 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-01-18 |
0.0226 USDT |
30,156,472.2368 |
0.0236 USDT |
0.0207 USDT |
0.0242 USDT |
0.0218 USDT |
| 2023-01-17 |
0.0241 USDT |
14,468,857.0027 |
0.0242 USDT |
0.0236 USDT |
0.0245 USDT |
0.0239 USDT |
| 2023-01-16 |
0.0253 USDT |
48,142,524.5925 |
0.0262 USDT |
0.0228 USDT |
0.0270 USDT |
0.0241 USDT |
| 2023-01-15 |
0.0250 USDT |
113,726,631.8492 |
0.0232 USDT |
0.0228 USDT |
0.0271 USDT |
0.0258 USDT |
| 2023-01-14 |
0.0232 USDT |
65,563,406.3442 |
0.0223 USDT |
0.0219 USDT |
0.0250 USDT |
0.0231 USDT |
| 2023-01-13 |
0.0219 USDT |
17,777,366.6319 |
0.0216 USDT |
0.0214 USDT |
0.0223 USDT |
0.0222 USDT |
| 2023-01-12 |
0.0215 USDT |
32,366,273.6686 |
0.0214 USDT |
0.0210 USDT |
0.0220 USDT |
0.0216 USDT |
| 2023-01-11 |
0.0212 USDT |
16,896,527.1493 |
0.0214 USDT |
0.0209 USDT |
0.0216 USDT |
0.0211 USDT |
| 2023-01-10 |
0.0213 USDT |
16,873,223.1669 |
0.0213 USDT |
0.0208 USDT |
0.0221 USDT |
0.0213 USDT |
| 2023-01-09 |
0.0216 USDT |
55,766,682.0621 |
0.0204 USDT |
0.0204 USDT |
0.0230 USDT |
0.0212 USDT |
| 2023-01-08 |
0.0202 USDT |
8,997,842.7257 |
0.0202 USDT |
0.0200 USDT |
0.0205 USDT |
0.0204 USDT |
| 2023-01-07 |
0.0202 USDT |
5,316,270.0574 |
0.0203 USDT |
0.0200 USDT |
0.0205 USDT |
0.0202 USDT |
| 2023-01-06 |
0.0201 USDT |
7,755,699.7027 |
0.0203 USDT |
0.0198 USDT |
0.0205 USDT |
0.0203 USDT |
| 2023-01-05 |
0.0205 USDT |
6,904,034.4826 |
0.0207 USDT |
0.0203 USDT |
0.0211 USDT |
0.0203 USDT |
| 2023-01-04 |
0.0206 USDT |
15,241,774.4567 |
0.0204 USDT |
0.0203 USDT |
0.0217 USDT |
0.0206 USDT |
| 2023-01-03 |
0.0206 USDT |
13,040,849.9513 |
0.0207 USDT |
0.0202 USDT |
0.0214 USDT |
0.0202 USDT |
| 2023-01-02 |
0.0203 USDT |
6,487,837.0863 |
0.0201 USDT |
0.0201 USDT |
0.0205 USDT |
0.0205 USDT |
| 2023-01-01 |
0.0200 USDT |
7,592,244.6268 |
0.0200 USDT |
0.0199 USDT |
0.0203 USDT |
0.0200 USDT |
| 2022-12-31 |
0.0202 USDT |
7,791,378.2073 |
0.0201 USDT |
0.0199 USDT |
0.0209 USDT |
0.0201 USDT |
| 2022-12-30 |
0.0202 USDT |
9,458,251.9721 |
0.0205 USDT |
0.0200 USDT |
0.0207 USDT |
0.0201 USDT |
| 2022-12-29 |
0.0204 USDT |
9,233,356.9043 |
0.0203 USDT |
0.0201 USDT |
0.0208 USDT |
0.0206 USDT |
| 2022-12-28 |
0.0209 USDT |
17,751,983.5544 |
0.0217 USDT |
0.0203 USDT |
0.0219 USDT |
0.0207 USDT |
| 2022-12-27 |
0.0226 USDT |
40,903,288.4541 |
0.0214 USDT |
0.0212 USDT |
0.0240 USDT |
0.0217 USDT |
| 2022-12-26 |
0.0212 USDT |
31,188,125.0222 |
0.0211 USDT |
0.0202 USDT |
0.0225 USDT |
0.0211 USDT |
| 2022-12-25 |
0.0204 USDT |
10,244,956.9153 |
0.0210 USDT |
0.0199 USDT |
0.0210 USDT |
0.0203 USDT |