Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0365 USDT |
47,153,037.0889 |
0.0354 USDT |
0.0350 USDT |
0.0390 USDT |
0.0383 USDT |
| 2022-11-03 |
0.0358 USDT |
25,833,953.1370 |
0.0351 USDT |
0.0347 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-11-02 |
0.0354 USDT |
50,513,804.4162 |
0.0371 USDT |
0.0339 USDT |
0.0374 USDT |
0.0351 USDT |
| 2022-11-01 |
0.0376 USDT |
32,741,829.5296 |
0.0377 USDT |
0.0367 USDT |
0.0392 USDT |
0.0380 USDT |
| 2022-10-31 |
0.0384 USDT |
31,414,062.6947 |
0.0396 USDT |
0.0371 USDT |
0.0397 USDT |
0.0377 USDT |
| 2022-10-30 |
0.0392 USDT |
61,664,364.0584 |
0.0385 USDT |
0.0377 USDT |
0.0414 USDT |
0.0398 USDT |
| 2022-10-29 |
0.0399 USDT |
50,344,961.1823 |
0.0414 USDT |
0.0381 USDT |
0.0425 USDT |
0.0389 USDT |
| 2022-10-28 |
0.0439 USDT |
140,564,466.8378 |
0.0414 USDT |
0.0408 USDT |
0.0475 USDT |
0.0414 USDT |
| 2022-10-27 |
0.0391 USDT |
66,726,881.4040 |
0.0370 USDT |
0.0368 USDT |
0.0424 USDT |
0.0392 USDT |
| 2022-10-26 |
0.0378 USDT |
26,063,590.0893 |
0.0369 USDT |
0.0368 USDT |
0.0390 USDT |
0.0372 USDT |
| 2022-10-25 |
0.0371 USDT |
39,298,891.2617 |
0.0365 USDT |
0.0360 USDT |
0.0384 USDT |
0.0373 USDT |
| 2022-10-24 |
0.0368 USDT |
37,050,469.9975 |
0.0378 USDT |
0.0360 USDT |
0.0380 USDT |
0.0363 USDT |
| 2022-10-23 |
0.0376 USDT |
87,885,033.1040 |
0.0360 USDT |
0.0353 USDT |
0.0398 USDT |
0.0381 USDT |
| 2022-10-22 |
0.0362 USDT |
32,780,299.2701 |
0.0376 USDT |
0.0350 USDT |
0.0380 USDT |
0.0353 USDT |
| 2022-10-21 |
0.0363 USDT |
35,388,801.0708 |
0.0370 USDT |
0.0348 USDT |
0.0383 USDT |
0.0377 USDT |
| 2022-10-20 |
0.0390 USDT |
96,386,577.3861 |
0.0406 USDT |
0.0361 USDT |
0.0426 USDT |
0.0366 USDT |
| 2022-10-19 |
0.0369 USDT |
87,033,303.0499 |
0.0356 USDT |
0.0335 USDT |
0.0402 USDT |
0.0399 USDT |
| 2022-10-18 |
0.0375 USDT |
29,976,356.4750 |
0.0383 USDT |
0.0360 USDT |
0.0391 USDT |
0.0362 USDT |
| 2022-10-17 |
0.0389 USDT |
108,926,868.6693 |
0.0370 USDT |
0.0359 USDT |
0.0426 USDT |
0.0386 USDT |
| 2022-10-16 |
0.0404 USDT |
62,251,682.9806 |
0.0418 USDT |
0.0377 USDT |
0.0433 USDT |
0.0378 USDT |
| 2022-10-15 |
0.0450 USDT |
86,174,333.2357 |
0.0464 USDT |
0.0402 USDT |
0.0485 USDT |
0.0407 USDT |
| 2022-10-14 |
0.0494 USDT |
134,417,003.7347 |
0.0530 USDT |
0.0449 USDT |
0.0541 USDT |
0.0462 USDT |
| 2022-10-13 |
0.0491 USDT |
304,930,505.7669 |
0.0435 USDT |
0.0435 USDT |
0.0560 USDT |
0.0497 USDT |
| 2022-10-12 |
0.0504 USDT |
373,443,322.6092 |
0.0579 USDT |
0.0431 USDT |
0.0640 USDT |
0.0442 USDT |
| 2022-10-11 |
0.0545 USDT |
657,502,907.2983 |
0.0432 USDT |
0.0402 USDT |
0.0619 USDT |
0.0562 USDT |
| 2022-10-10 |
0.0407 USDT |
299,522,205.1450 |
0.0344 USDT |
0.0327 USDT |
0.0478 USDT |
0.0434 USDT |
| 2022-10-09 |
0.0298 USDT |
18,249,921.4144 |
0.0292 USDT |
0.0287 USDT |
0.0308 USDT |
0.0302 USDT |
| 2022-10-08 |
0.0292 USDT |
8,982,786.9904 |
0.0292 USDT |
0.0289 USDT |
0.0297 USDT |
0.0294 USDT |
| 2022-10-07 |
0.0294 USDT |
19,608,410.6677 |
0.0291 USDT |
0.0289 USDT |
0.0305 USDT |
0.0294 USDT |
| 2022-10-06 |
0.0298 USDT |
10,386,749.2102 |
0.0303 USDT |
0.0292 USDT |
0.0307 USDT |
0.0295 USDT |
| 2022-10-05 |
0.0304 USDT |
15,067,878.1005 |
0.0311 USDT |
0.0289 USDT |
0.0314 USDT |
0.0302 USDT |
| 2022-10-04 |
0.0311 USDT |
20,002,300.8990 |
0.0311 USDT |
0.0305 USDT |
0.0318 USDT |
0.0311 USDT |
| 2022-10-03 |
0.0313 USDT |
45,305,304.1772 |
0.0320 USDT |
0.0301 USDT |
0.0326 USDT |
0.0314 USDT |
| 2022-10-02 |
0.0330 USDT |
56,339,770.7841 |
0.0326 USDT |
0.0311 USDT |
0.0351 USDT |
0.0320 USDT |
| 2022-10-01 |
0.0311 USDT |
37,560,398.3336 |
0.0318 USDT |
0.0303 USDT |
0.0325 USDT |
0.0313 USDT |
| 2022-09-30 |
0.0317 USDT |
51,223,141.0544 |
0.0306 USDT |
0.0302 USDT |
0.0340 USDT |
0.0316 USDT |
| 2022-09-29 |
0.0304 USDT |
19,495,354.8418 |
0.0308 USDT |
0.0298 USDT |
0.0314 USDT |
0.0304 USDT |
| 2022-09-28 |
0.0310 USDT |
72,183,112.4209 |
0.0310 USDT |
0.0280 USDT |
0.0340 USDT |
0.0311 USDT |
| 2022-09-27 |
0.0318 USDT |
70,684,653.4412 |
0.0335 USDT |
0.0296 USDT |
0.0342 USDT |
0.0300 USDT |
| 2022-09-26 |
0.0316 USDT |
115,269,640.8823 |
0.0277 USDT |
0.0250 USDT |
0.0365 USDT |
0.0319 USDT |
| 2022-09-25 |
0.0296 USDT |
24,532,099.9639 |
0.0296 USDT |
0.0280 USDT |
0.0307 USDT |
0.0287 USDT |
| 2022-09-24 |
0.0309 USDT |
54,387,756.2044 |
0.0305 USDT |
0.0291 USDT |
0.0335 USDT |
0.0307 USDT |
| 2022-09-23 |
0.0308 USDT |
67,533,965.2503 |
0.0321 USDT |
0.0270 USDT |
0.0332 USDT |
0.0301 USDT |
| 2022-09-22 |
0.0327 USDT |
32,692,235.0000 |
0.0325 USDT |
0.0321 USDT |
0.0336 USDT |
0.0326 USDT |
| 2022-09-21 |
0.0335 USDT |
78,366,806.0014 |
0.0337 USDT |
0.0315 USDT |
0.0355 USDT |
0.0327 USDT |
| 2022-09-20 |
0.0331 USDT |
59,590,596.8320 |
0.0347 USDT |
0.0313 USDT |
0.0358 USDT |
0.0318 USDT |
| 2022-09-19 |
0.0334 USDT |
79,898,286.7823 |
0.0294 USDT |
0.0287 USDT |
0.0388 USDT |
0.0343 USDT |
| 2022-09-18 |
0.0320 USDT |
47,409,279.5519 |
0.0330 USDT |
0.0294 USDT |
0.0341 USDT |
0.0300 USDT |
| 2022-09-17 |
0.0341 USDT |
58,529,220.2016 |
0.0345 USDT |
0.0328 USDT |
0.0365 USDT |
0.0331 USDT |
| 2022-09-16 |
0.0341 USDT |
117,849,452.9972 |
0.0316 USDT |
0.0309 USDT |
0.0382 USDT |
0.0359 USDT |