Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |