Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0329 USDT |
105,133,599.3959 |
0.0379 USDT |
0.0302 USDT |
0.0379 USDT |
0.0315 USDT |
| 2022-09-14 |
0.0380 USDT |
157,337,360.9068 |
0.0454 USDT |
0.0317 USDT |
0.0470 USDT |
0.0375 USDT |
| 2022-09-13 |
0.0463 USDT |
122,814,786.0172 |
0.0418 USDT |
0.0409 USDT |
0.0507 USDT |
0.0454 USDT |
| 2022-09-12 |
0.0490 USDT |
102,659,361.8180 |
0.0523 USDT |
0.0419 USDT |
0.0556 USDT |
0.0430 USDT |
| 2022-09-11 |
0.0591 USDT |
159,585,397.4856 |
0.0619 USDT |
0.0518 USDT |
0.0670 USDT |
0.0537 USDT |
| 2022-09-10 |
0.0625 USDT |
328,261,745.8129 |
0.0601 USDT |
0.0554 USDT |
0.0720 USDT |
0.0593 USDT |
| 2022-09-09 |
0.0545 USDT |
561,623,962.9951 |
0.0429 USDT |
0.0396 USDT |
0.0790 USDT |
0.0620 USDT |
| 2022-09-08 |
0.0458 USDT |
234,496,191.6589 |
0.0418 USDT |
0.0407 USDT |
0.0524 USDT |
0.0429 USDT |
| 2022-09-07 |
0.0420 USDT |
193,857,224.0106 |
0.0402 USDT |
0.0373 USDT |
0.0475 USDT |
0.0417 USDT |
| 2022-09-06 |
0.0420 USDT |
376,251,752.5063 |
0.0377 USDT |
0.0350 USDT |
0.0500 USDT |
0.0412 USDT |
| 2022-09-05 |
0.0337 USDT |
125,884,693.5445 |
0.0302 USDT |
0.0300 USDT |
0.0370 USDT |
0.0348 USDT |
| 2022-09-04 |
0.0306 USDT |
54,837,341.7152 |
0.0320 USDT |
0.0294 USDT |
0.0330 USDT |
0.0300 USDT |
| 2022-09-03 |
0.0318 USDT |
94,721,926.8150 |
0.0308 USDT |
0.0292 USDT |
0.0344 USDT |
0.0330 USDT |
| 2022-09-02 |
0.0339 USDT |
156,369,548.7140 |
0.0369 USDT |
0.0310 USDT |
0.0396 USDT |
0.0317 USDT |
| 2022-09-01 |
0.0354 USDT |
335,621,707.2227 |
0.0305 USDT |
0.0295 USDT |
0.0430 USDT |
0.0361 USDT |
| 2022-08-31 |
0.0268 USDT |
23,052,889.0458 |
0.0263 USDT |
0.0255 USDT |
0.0288 USDT |
0.0276 USDT |
| 2022-08-30 |
0.0263 USDT |
63,561,865.5930 |
0.0268 USDT |
0.0245 USDT |
0.0288 USDT |
0.0251 USDT |
| 2022-08-29 |
0.0244 USDT |
17,036,445.5306 |
0.0240 USDT |
0.0238 USDT |
0.0253 USDT |
0.0247 USDT |
| 2022-08-28 |
0.0252 USDT |
17,785,798.6339 |
0.0259 USDT |
0.0246 USDT |
0.0262 USDT |
0.0249 USDT |
| 2022-08-27 |
0.0253 USDT |
40,639,636.8396 |
0.0250 USDT |
0.0244 USDT |
0.0264 USDT |
0.0254 USDT |
| 2022-08-26 |
0.0274 USDT |
85,250,166.4543 |
0.0300 USDT |
0.0254 USDT |
0.0300 USDT |
0.0275 USDT |
| 2022-08-25 |
0.0286 USDT |
91,423,468.6891 |
0.0263 USDT |
0.0260 USDT |
0.0328 USDT |
0.0309 USDT |
| 2022-08-24 |
0.0290 USDT |
113,840,745.6697 |
0.0310 USDT |
0.0259 USDT |
0.0325 USDT |
0.0266 USDT |
| 2022-08-23 |
0.0283 USDT |
174,236,223.6806 |
0.0230 USDT |
0.0227 USDT |
0.0338 USDT |
0.0312 USDT |
| 2022-08-22 |
0.0224 USDT |
26,330,665.5317 |
0.0225 USDT |
0.0218 USDT |
0.0247 USDT |
0.0224 USDT |
| 2022-08-21 |
0.0226 USDT |
25,007,101.4735 |
0.0225 USDT |
0.0221 USDT |
0.0233 USDT |
0.0223 USDT |
| 2022-08-20 |
0.0227 USDT |
33,957,649.9279 |
0.0222 USDT |
0.0218 USDT |
0.0238 USDT |
0.0220 USDT |
| 2022-08-19 |
0.0247 USDT |
68,476,567.7393 |
0.0267 USDT |
0.0224 USDT |
0.0284 USDT |
0.0225 USDT |
| 2022-08-18 |
0.0249 USDT |
44,302,830.1213 |
0.0246 USDT |
0.0233 USDT |
0.0269 USDT |
0.0259 USDT |
| 2022-08-17 |
0.0253 USDT |
25,586,325.7856 |
0.0260 USDT |
0.0239 USDT |
0.0265 USDT |
0.0247 USDT |
| 2022-08-16 |
0.0261 USDT |
15,846,869.1055 |
0.0263 USDT |
0.0258 USDT |
0.0266 USDT |
0.0260 USDT |
| 2022-08-15 |
0.0270 USDT |
60,517,312.0506 |
0.0285 USDT |
0.0258 USDT |
0.0286 USDT |
0.0264 USDT |
| 2022-08-14 |
0.0283 USDT |
90,226,249.4972 |
0.0276 USDT |
0.0260 USDT |
0.0314 USDT |
0.0290 USDT |
| 2022-08-13 |
0.0283 USDT |
19,663,255.8085 |
0.0291 USDT |
0.0278 USDT |
0.0299 USDT |
0.0280 USDT |
| 2022-08-12 |
0.0289 USDT |
14,932,156.4338 |
0.0288 USDT |
0.0278 USDT |
0.0300 USDT |
0.0290 USDT |
| 2022-08-11 |
0.0296 USDT |
23,991,201.1319 |
0.0296 USDT |
0.0287 USDT |
0.0310 USDT |
0.0289 USDT |
| 2022-08-10 |
0.0299 USDT |
37,724,348.9528 |
0.0298 USDT |
0.0284 USDT |
0.0320 USDT |
0.0300 USDT |
| 2022-08-09 |
0.0304 USDT |
35,699,489.9861 |
0.0313 USDT |
0.0276 USDT |
0.0325 USDT |
0.0295 USDT |
| 2022-08-08 |
0.0322 USDT |
32,602,251.0483 |
0.0323 USDT |
0.0316 USDT |
0.0327 USDT |
0.0317 USDT |
| 2022-08-07 |
0.0326 USDT |
18,990,383.4240 |
0.0334 USDT |
0.0309 USDT |
0.0336 USDT |
0.0326 USDT |
| 2022-08-06 |
0.0337 USDT |
14,454,564.8536 |
0.0336 USDT |
0.0334 USDT |
0.0341 USDT |
0.0336 USDT |
| 2022-08-05 |
0.0337 USDT |
19,497,326.1084 |
0.0336 USDT |
0.0331 USDT |
0.0343 USDT |
0.0337 USDT |
| 2022-08-04 |
0.0337 USDT |
17,794,176.3713 |
0.0336 USDT |
0.0327 USDT |
0.0345 USDT |
0.0333 USDT |
| 2022-08-03 |
0.0344 USDT |
21,294,054.3222 |
0.0342 USDT |
0.0335 USDT |
0.0349 USDT |
0.0343 USDT |
| 2022-08-02 |
0.0343 USDT |
29,910,057.4854 |
0.0360 USDT |
0.0333 USDT |
0.0361 USDT |
0.0344 USDT |
| 2022-08-01 |
0.0371 USDT |
92,351,179.2959 |
0.0349 USDT |
0.0348 USDT |
0.0410 USDT |
0.0353 USDT |
| 2022-07-31 |
0.0355 USDT |
34,483,622.2429 |
0.0351 USDT |
0.0345 USDT |
0.0370 USDT |
0.0351 USDT |
| 2022-07-30 |
0.0359 USDT |
56,890,361.1126 |
0.0359 USDT |
0.0345 USDT |
0.0382 USDT |
0.0356 USDT |
| 2022-07-29 |
0.0362 USDT |
67,433,320.9518 |
0.0373 USDT |
0.0349 USDT |
0.0385 USDT |
0.0354 USDT |
| 2022-07-28 |
0.0371 USDT |
79,885,698.4155 |
0.0367 USDT |
0.0359 USDT |
0.0392 USDT |
0.0374 USDT |