Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.0144 USDT |
63,160,091.9542 |
0.0156 USDT |
0.0127 USDT |
0.0160 USDT |
0.0130 USDT |
| 2022-06-06 |
0.0162 USDT |
55,186,279.5066 |
0.0157 USDT |
0.0153 USDT |
0.0174 USDT |
0.0159 USDT |
| 2022-06-05 |
0.0161 USDT |
73,524,737.1837 |
0.0176 USDT |
0.0151 USDT |
0.0179 USDT |
0.0160 USDT |
| 2022-06-04 |
0.0183 USDT |
45,521,532.8824 |
0.0191 USDT |
0.0176 USDT |
0.0195 USDT |
0.0177 USDT |
| 2022-06-03 |
0.0199 USDT |
139,949,514.2777 |
0.0205 USDT |
0.0175 USDT |
0.0226 USDT |
0.0194 USDT |
| 2022-06-02 |
0.0178 USDT |
127,736,720.9743 |
0.0161 USDT |
0.0145 USDT |
0.0235 USDT |
0.0182 USDT |
| 2022-06-01 |
0.0176 USDT |
147,168,948.4484 |
0.0212 USDT |
0.0143 USDT |
0.0228 USDT |
0.0152 USDT |
| 2022-05-31 |
0.0220 USDT |
158,144,105.4600 |
0.0248 USDT |
0.0201 USDT |
0.0248 USDT |
0.0213 USDT |
| 2022-05-30 |
0.0277 USDT |
160,190,971.9531 |
0.0254 USDT |
0.0242 USDT |
0.0348 USDT |
0.0257 USDT |
| 2022-05-29 |
0.0237 USDT |
70,383,826.2946 |
0.0225 USDT |
0.0213 USDT |
0.0273 USDT |
0.0237 USDT |
| 2022-05-28 |
0.0256 USDT |
146,195,449.8507 |
0.0392 USDT |
0.0176 USDT |
0.0457 USDT |
0.0213 USDT |
| 2022-05-27 |
0.0389 USDT |
63,624,214.9240 |
0.0392 USDT |
0.0320 USDT |
0.0470 USDT |
0.0405 USDT |
| 2022-05-26 |
0.0460 USDT |
61,673,645.0102 |
0.0400 USDT |
0.0350 USDT |
0.0739 USDT |
0.0392 USDT |