Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.0217 USDT |
5,825,721.3475 |
0.0217 USDT |
0.0214 USDT |
0.0220 USDT |
0.0215 USDT |
| 2022-12-05 |
0.0220 USDT |
18,152,817.1459 |
0.0222 USDT |
0.0212 USDT |
0.0226 USDT |
0.0216 USDT |
| 2022-12-04 |
0.0220 USDT |
10,930,179.1553 |
0.0220 USDT |
0.0217 USDT |
0.0226 USDT |
0.0222 USDT |
| 2022-12-03 |
0.0225 USDT |
18,216,858.7540 |
0.0230 USDT |
0.0221 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-12-02 |
0.0228 USDT |
46,976,118.9091 |
0.0217 USDT |
0.0215 USDT |
0.0242 USDT |
0.0226 USDT |
| 2022-12-01 |
0.0215 USDT |
23,855,807.7166 |
0.0214 USDT |
0.0209 USDT |
0.0225 USDT |
0.0214 USDT |
| 2022-11-30 |
0.0213 USDT |
19,710,541.4957 |
0.0207 USDT |
0.0205 USDT |
0.0218 USDT |
0.0211 USDT |
| 2022-11-29 |
0.0207 USDT |
15,550,387.7745 |
0.0206 USDT |
0.0204 USDT |
0.0210 USDT |
0.0206 USDT |
| 2022-11-28 |
0.0204 USDT |
19,392,804.8958 |
0.0209 USDT |
0.0198 USDT |
0.0211 USDT |
0.0202 USDT |
| 2022-11-27 |
0.0213 USDT |
19,926,363.3455 |
0.0213 USDT |
0.0207 USDT |
0.0219 USDT |
0.0212 USDT |
| 2022-11-26 |
0.0218 USDT |
31,071,115.8183 |
0.0201 USDT |
0.0201 USDT |
0.0229 USDT |
0.0218 USDT |
| 2022-11-25 |
0.0202 USDT |
24,317,442.8237 |
0.0208 USDT |
0.0195 USDT |
0.0208 USDT |
0.0201 USDT |
| 2022-11-24 |
0.0210 USDT |
16,017,070.7594 |
0.0213 USDT |
0.0203 USDT |
0.0214 USDT |
0.0210 USDT |
| 2022-11-23 |
0.0209 USDT |
27,008,608.7967 |
0.0205 USDT |
0.0203 USDT |
0.0214 USDT |
0.0208 USDT |
| 2022-11-22 |
0.0200 USDT |
37,507,224.6098 |
0.0187 USDT |
0.0186 USDT |
0.0219 USDT |
0.0205 USDT |
| 2022-11-21 |
0.0206 USDT |
18,806,774.7534 |
0.0211 USDT |
0.0200 USDT |
0.0213 USDT |
0.0201 USDT |
| 2022-11-20 |
0.0224 USDT |
17,713,581.1543 |
0.0229 USDT |
0.0216 USDT |
0.0233 USDT |
0.0218 USDT |
| 2022-11-19 |
0.0233 USDT |
16,369,842.1969 |
0.0242 USDT |
0.0226 USDT |
0.0245 USDT |
0.0232 USDT |
| 2022-11-18 |
0.0240 USDT |
32,344,578.7219 |
0.0228 USDT |
0.0225 USDT |
0.0250 USDT |
0.0246 USDT |
| 2022-11-17 |
0.0217 USDT |
9,335,735.0289 |
0.0220 USDT |
0.0211 USDT |
0.0221 USDT |
0.0216 USDT |
| 2022-11-16 |
0.0223 USDT |
19,056,867.8734 |
0.0231 USDT |
0.0209 USDT |
0.0233 USDT |
0.0221 USDT |
| 2022-11-15 |
0.0232 USDT |
36,225,133.0799 |
0.0225 USDT |
0.0224 USDT |
0.0243 USDT |
0.0233 USDT |
| 2022-11-14 |
0.0217 USDT |
44,229,174.6686 |
0.0232 USDT |
0.0201 USDT |
0.0234 USDT |
0.0221 USDT |
| 2022-11-13 |
0.0243 USDT |
61,390,125.2437 |
0.0231 USDT |
0.0225 USDT |
0.0267 USDT |
0.0229 USDT |
| 2022-11-12 |
0.0235 USDT |
29,812,721.1268 |
0.0239 USDT |
0.0229 USDT |
0.0245 USDT |
0.0231 USDT |
| 2022-11-11 |
0.0250 USDT |
25,684,810.6106 |
0.0262 USDT |
0.0230 USDT |
0.0266 USDT |
0.0241 USDT |
| 2022-11-10 |
0.0255 USDT |
62,873,780.1335 |
0.0248 USDT |
0.0232 USDT |
0.0271 USDT |
0.0256 USDT |
| 2022-11-09 |
0.0255 USDT |
71,036,300.0433 |
0.0282 USDT |
0.0222 USDT |
0.0283 USDT |
0.0244 USDT |
| 2022-11-08 |
0.0296 USDT |
128,176,306.6400 |
0.0360 USDT |
0.0215 USDT |
0.0363 USDT |
0.0272 USDT |
| 2022-11-07 |
0.0360 USDT |
24,690,344.5765 |
0.0369 USDT |
0.0350 USDT |
0.0371 USDT |
0.0354 USDT |
| 2022-11-06 |
0.0387 USDT |
37,992,834.5381 |
0.0374 USDT |
0.0372 USDT |
0.0409 USDT |
0.0380 USDT |
| 2022-11-05 |
0.0381 USDT |
41,646,089.7044 |
0.0383 USDT |
0.0367 USDT |
0.0410 USDT |
0.0371 USDT |