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