Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0210 USDT |
13,309,930.3365 |
0.0211 USDT |
0.0203 USDT |
0.0214 USDT |
0.0207 USDT |
| 2022-12-23 |
0.0209 USDT |
18,901,356.0919 |
0.0209 USDT |
0.0200 USDT |
0.0216 USDT |
0.0209 USDT |
| 2022-12-22 |
0.0208 USDT |
32,577,967.8794 |
0.0197 USDT |
0.0197 USDT |
0.0217 USDT |
0.0203 USDT |
| 2022-12-21 |
0.0199 USDT |
26,508,207.0364 |
0.0203 USDT |
0.0194 USDT |
0.0204 USDT |
0.0197 USDT |
| 2022-12-20 |
0.0203 USDT |
15,167,698.7251 |
0.0197 USDT |
0.0197 USDT |
0.0209 USDT |
0.0204 USDT |
| 2022-12-19 |
0.0209 USDT |
21,340,881.3952 |
0.0209 USDT |
0.0187 USDT |
0.0221 USDT |
0.0195 USDT |
| 2022-12-18 |
0.0208 USDT |
18,971,777.5748 |
0.0212 USDT |
0.0205 USDT |
0.0214 USDT |
0.0211 USDT |
| 2022-12-17 |
0.0209 USDT |
21,628,765.3081 |
0.0205 USDT |
0.0199 USDT |
0.0220 USDT |
0.0209 USDT |
| 2022-12-16 |
0.0232 USDT |
15,541,001.5812 |
0.0248 USDT |
0.0221 USDT |
0.0248 USDT |
0.0223 USDT |
| 2022-12-15 |
0.0247 USDT |
10,393,941.5253 |
0.0242 USDT |
0.0238 USDT |
0.0254 USDT |
0.0246 USDT |
| 2022-12-14 |
0.0249 USDT |
14,140,789.6512 |
0.0255 USDT |
0.0239 USDT |
0.0260 USDT |
0.0241 USDT |
| 2022-12-13 |
0.0257 USDT |
30,231,627.8713 |
0.0265 USDT |
0.0237 USDT |
0.0274 USDT |
0.0255 USDT |
| 2022-12-12 |
0.0258 USDT |
43,178,019.5276 |
0.0241 USDT |
0.0236 USDT |
0.0275 USDT |
0.0258 USDT |
| 2022-12-11 |
0.0242 USDT |
20,265,126.7107 |
0.0244 USDT |
0.0234 USDT |
0.0254 USDT |
0.0247 USDT |
| 2022-12-10 |
0.0236 USDT |
18,980,819.3800 |
0.0234 USDT |
0.0226 USDT |
0.0259 USDT |
0.0246 USDT |
| 2022-12-09 |
0.0245 USDT |
37,351,487.6106 |
0.0246 USDT |
0.0229 USDT |
0.0265 USDT |
0.0233 USDT |
| 2022-12-08 |
0.0240 USDT |
71,243,991.4445 |
0.0207 USDT |
0.0205 USDT |
0.0263 USDT |
0.0247 USDT |
| 2022-12-07 |
0.0209 USDT |
16,811,208.8554 |
0.0215 USDT |
0.0202 USDT |
0.0216 USDT |
0.0206 USDT |