Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0380 USDT |
217,921,614.7204 |
0.0357 USDT |
0.0342 USDT |
0.0424 USDT |
0.0361 USDT |
| 2022-07-26 |
0.0337 USDT |
59,738,880.8009 |
0.0346 USDT |
0.0326 USDT |
0.0355 USDT |
0.0345 USDT |
| 2022-07-25 |
0.0359 USDT |
29,983,735.4798 |
0.0371 USDT |
0.0352 USDT |
0.0371 USDT |
0.0358 USDT |
| 2022-07-24 |
0.0376 USDT |
48,102,348.7125 |
0.0376 USDT |
0.0361 USDT |
0.0393 USDT |
0.0374 USDT |
| 2022-07-23 |
0.0381 USDT |
103,014,988.4484 |
0.0380 USDT |
0.0357 USDT |
0.0404 USDT |
0.0381 USDT |
| 2022-07-22 |
0.0388 USDT |
65,736,958.0348 |
0.0400 USDT |
0.0376 USDT |
0.0402 USDT |
0.0380 USDT |
| 2022-07-21 |
0.0387 USDT |
95,217,129.6908 |
0.0390 USDT |
0.0371 USDT |
0.0413 USDT |
0.0392 USDT |
| 2022-07-20 |
0.0428 USDT |
98,323,640.0013 |
0.0430 USDT |
0.0411 USDT |
0.0450 USDT |
0.0418 USDT |
| 2022-07-19 |
0.0431 USDT |
102,216,381.4559 |
0.0447 USDT |
0.0418 USDT |
0.0451 USDT |
0.0438 USDT |
| 2022-07-18 |
0.0440 USDT |
110,711,332.7411 |
0.0430 USDT |
0.0416 USDT |
0.0485 USDT |
0.0465 USDT |
| 2022-07-17 |
0.0439 USDT |
95,673,692.2762 |
0.0434 USDT |
0.0422 USDT |
0.0459 USDT |
0.0422 USDT |
| 2022-07-16 |
0.0472 USDT |
149,183,923.8043 |
0.0509 USDT |
0.0435 USDT |
0.0527 USDT |
0.0476 USDT |
| 2022-07-15 |
0.0452 USDT |
205,847,659.7046 |
0.0356 USDT |
0.0341 USDT |
0.0529 USDT |
0.0462 USDT |
| 2022-07-14 |
0.0359 USDT |
104,067,968.5540 |
0.0398 USDT |
0.0337 USDT |
0.0398 USDT |
0.0357 USDT |
| 2022-07-13 |
0.0397 USDT |
96,083,767.2668 |
0.0414 USDT |
0.0361 USDT |
0.0433 USDT |
0.0393 USDT |
| 2022-07-12 |
0.0442 USDT |
103,428,104.4859 |
0.0477 USDT |
0.0418 USDT |
0.0477 USDT |
0.0440 USDT |
| 2022-07-11 |
0.0500 USDT |
47,676,322.2354 |
0.0513 USDT |
0.0490 USDT |
0.0521 USDT |
0.0497 USDT |
| 2022-07-10 |
0.0516 USDT |
99,283,584.8894 |
0.0488 USDT |
0.0486 USDT |
0.0550 USDT |
0.0510 USDT |
| 2022-07-09 |
0.0487 USDT |
61,238,773.7973 |
0.0502 USDT |
0.0472 USDT |
0.0510 USDT |
0.0485 USDT |