Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-08 |
0.0508 USDT |
80,305,236.5684 |
0.0527 USDT |
0.0490 USDT |
0.0533 USDT |
0.0503 USDT |
| 2022-07-07 |
0.0524 USDT |
145,430,677.6019 |
0.0519 USDT |
0.0482 USDT |
0.0590 USDT |
0.0518 USDT |
| 2022-07-06 |
0.0529 USDT |
179,266,062.2870 |
0.0569 USDT |
0.0467 USDT |
0.0614 USDT |
0.0497 USDT |
| 2022-07-05 |
0.0578 USDT |
184,170,930.9341 |
0.0633 USDT |
0.0532 USDT |
0.0638 USDT |
0.0590 USDT |
| 2022-07-04 |
0.0657 USDT |
271,120,153.0269 |
0.0662 USDT |
0.0616 USDT |
0.0699 USDT |
0.0640 USDT |
| 2022-07-03 |
0.0580 USDT |
311,476,501.2844 |
0.0560 USDT |
0.0543 USDT |
0.0620 USDT |
0.0587 USDT |
| 2022-07-02 |
0.0599 USDT |
1,006,012,563.5226 |
0.0614 USDT |
0.0525 USDT |
0.0667 USDT |
0.0608 USDT |
| 2022-07-01 |
0.0441 USDT |
642,703,743.7277 |
0.0462 USDT |
0.0400 USDT |
0.0512 USDT |
0.0427 USDT |
| 2022-06-30 |
0.0591 USDT |
1,126,058,782.5812 |
0.0810 USDT |
0.0452 USDT |
0.0820 USDT |
0.0492 USDT |
| 2022-06-29 |
0.0711 USDT |
2,067,300,905.5089 |
0.0422 USDT |
0.0381 USDT |
0.0990 USDT |
0.0737 USDT |
| 2022-06-28 |
0.0314 USDT |
1,170,479,651.7598 |
0.0202 USDT |
0.0168 USDT |
0.0508 USDT |
0.0464 USDT |
| 2022-06-27 |
0.0205 USDT |
834,678,246.6133 |
0.0143 USDT |
0.0137 USDT |
0.0338 USDT |
0.0202 USDT |
| 2022-06-26 |
0.0123 USDT |
180,279,142.4707 |
0.0106 USDT |
0.0101 USDT |
0.0150 USDT |
0.0135 USDT |
| 2022-06-25 |
0.0100 USDT |
46,927,176.2440 |
0.0095 USDT |
0.0093 USDT |
0.0110 USDT |
0.0099 USDT |
| 2022-06-24 |
0.0096 USDT |
75,649,108.7535 |
0.0085 USDT |
0.0082 USDT |
0.0115 USDT |
0.0095 USDT |
| 2022-06-23 |
0.0084 USDT |
38,285,234.9588 |
0.0081 USDT |
0.0081 USDT |
0.0087 USDT |
0.0085 USDT |
| 2022-06-22 |
0.0082 USDT |
54,361,255.9727 |
0.0083 USDT |
0.0078 USDT |
0.0086 USDT |
0.0082 USDT |
| 2022-06-21 |
0.0084 USDT |
96,435,225.3991 |
0.0082 USDT |
0.0079 USDT |
0.0093 USDT |
0.0083 USDT |
| 2022-06-20 |
0.0084 USDT |
149,285,934.9870 |
0.0081 USDT |
0.0076 USDT |
0.0098 USDT |
0.0082 USDT |
| 2022-06-19 |
0.0085 USDT |
115,453,507.9793 |
0.0065 USDT |
0.0060 USDT |
0.0163 USDT |
0.0087 USDT |
| 2022-06-18 |
0.0068 USDT |
21,336,095.4932 |
0.0072 USDT |
0.0060 USDT |
0.0076 USDT |
0.0064 USDT |
| 2022-06-17 |
0.0074 USDT |
26,137,815.0393 |
0.0069 USDT |
0.0068 USDT |
0.0079 USDT |
0.0073 USDT |
| 2022-06-16 |
0.0075 USDT |
35,840,903.0192 |
0.0078 USDT |
0.0068 USDT |
0.0084 USDT |
0.0071 USDT |
| 2022-06-15 |
0.0073 USDT |
36,335,365.5378 |
0.0081 USDT |
0.0066 USDT |
0.0084 USDT |
0.0073 USDT |
| 2022-06-14 |
0.0082 USDT |
46,537,712.0919 |
0.0083 USDT |
0.0075 USDT |
0.0091 USDT |
0.0079 USDT |
| 2022-06-13 |
0.0086 USDT |
63,330,371.8629 |
0.0098 USDT |
0.0079 USDT |
0.0100 USDT |
0.0083 USDT |
| 2022-06-12 |
0.0099 USDT |
107,182,675.0506 |
0.0086 USDT |
0.0079 USDT |
0.0128 USDT |
0.0095 USDT |
| 2022-06-11 |
0.0093 USDT |
37,564,305.9247 |
0.0097 USDT |
0.0085 USDT |
0.0102 USDT |
0.0089 USDT |
| 2022-06-10 |
0.0105 USDT |
65,538,848.8422 |
0.0113 USDT |
0.0094 USDT |
0.0121 USDT |
0.0099 USDT |
| 2022-06-09 |
0.0106 USDT |
137,149,971.9105 |
0.0094 USDT |
0.0087 USDT |
0.0137 USDT |
0.0124 USDT |
| 2022-06-08 |
0.0118 USDT |
99,186,015.9834 |
0.0131 USDT |
0.0097 USDT |
0.0139 USDT |
0.0101 USDT |