Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0201 USDT |
25,836,398.7229 |
0.0201 USDT |
0.0194 USDT |
0.0212 USDT |
0.0200 USDT |
| 2024-11-03 |
0.0201 USDT |
25,730,297.4902 |
0.0216 USDT |
0.0192 USDT |
0.0217 USDT |
0.0200 USDT |
| 2024-11-02 |
0.0220 USDT |
4,544,402.2873 |
0.0223 USDT |
0.0212 USDT |
0.0226 USDT |
0.0216 USDT |
| 2024-11-01 |
0.0225 USDT |
17,746,726.1846 |
0.0237 USDT |
0.0218 USDT |
0.0238 USDT |
0.0222 USDT |
| 2024-10-31 |
0.0259 USDT |
53,709,211.1951 |
0.0234 USDT |
0.0233 USDT |
0.0284 USDT |
0.0234 USDT |
| 2024-10-30 |
0.0231 USDT |
9,841,112.5253 |
0.0226 USDT |
0.0224 USDT |
0.0238 USDT |
0.0229 USDT |
| 2024-10-29 |
0.0223 USDT |
9,328,247.7456 |
0.0218 USDT |
0.0217 USDT |
0.0228 USDT |
0.0225 USDT |
| 2024-10-28 |
0.0214 USDT |
6,817,810.2840 |
0.0216 USDT |
0.0209 USDT |
0.0218 USDT |
0.0215 USDT |
| 2024-10-27 |
0.0217 USDT |
23,414,028.3296 |
0.0209 USDT |
0.0205 USDT |
0.0227 USDT |
0.0217 USDT |
| 2024-10-26 |
0.0206 USDT |
10,640,725.6062 |
0.0201 USDT |
0.0200 USDT |
0.0210 USDT |
0.0207 USDT |
| 2024-10-25 |
0.0221 USDT |
9,326,941.1850 |
0.0222 USDT |
0.0217 USDT |
0.0227 USDT |
0.0220 USDT |
| 2024-10-24 |
0.0221 USDT |
4,410,437.4294 |
0.0220 USDT |
0.0216 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-10-23 |
0.0222 USDT |
8,132,604.9588 |
0.0235 USDT |
0.0213 USDT |
0.0236 USDT |
0.0218 USDT |
| 2024-10-22 |
0.0238 USDT |
13,047,232.9239 |
0.0230 USDT |
0.0225 USDT |
0.0250 USDT |
0.0231 USDT |
| 2024-10-21 |
0.0238 USDT |
29,364,060.9902 |
0.0222 USDT |
0.0213 USDT |
0.0253 USDT |
0.0228 USDT |
| 2024-10-20 |
0.0218 USDT |
4,859,047.5749 |
0.0219 USDT |
0.0214 USDT |
0.0224 USDT |
0.0220 USDT |
| 2024-10-19 |
0.0218 USDT |
13,463,148.2730 |
0.0216 USDT |
0.0215 USDT |
0.0224 USDT |
0.0219 USDT |
| 2024-10-18 |
0.0214 USDT |
7,458,937.0175 |
0.0210 USDT |
0.0208 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-10-17 |
0.0215 USDT |
6,798,302.7609 |
0.0220 USDT |
0.0208 USDT |
0.0224 USDT |
0.0210 USDT |
| 2024-10-16 |
0.0219 USDT |
14,982,047.2503 |
0.0214 USDT |
0.0207 USDT |
0.0231 USDT |
0.0220 USDT |
| 2024-10-15 |
0.0217 USDT |
16,076,813.1095 |
0.0219 USDT |
0.0207 USDT |
0.0225 USDT |
0.0212 USDT |
| 2024-10-14 |
0.0214 USDT |
5,739,000.9090 |
0.0208 USDT |
0.0206 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-10-13 |
0.0209 USDT |
12,559,913.6129 |
0.0213 USDT |
0.0202 USDT |
0.0219 USDT |
0.0207 USDT |
| 2024-10-12 |
0.0216 USDT |
4,961,537.1655 |
0.0213 USDT |
0.0211 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-10-11 |
0.0211 USDT |
9,910,033.5363 |
0.0206 USDT |
0.0205 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-10-10 |
0.0204 USDT |
13,416,037.2503 |
0.0208 USDT |
0.0198 USDT |
0.0211 USDT |
0.0204 USDT |
| 2024-10-09 |
0.0210 USDT |
10,534,074.6679 |
0.0214 USDT |
0.0202 USDT |
0.0216 USDT |
0.0208 USDT |
| 2024-10-08 |
0.0219 USDT |
23,421,562.7060 |
0.0235 USDT |
0.0210 USDT |
0.0238 USDT |
0.0213 USDT |
| 2024-10-07 |
0.0236 USDT |
33,934,892.8328 |
0.0233 USDT |
0.0221 USDT |
0.0250 USDT |
0.0244 USDT |
| 2024-10-06 |
0.0236 USDT |
12,236,517.6487 |
0.0230 USDT |
0.0227 USDT |
0.0247 USDT |
0.0230 USDT |
| 2024-10-05 |
0.0230 USDT |
16,247,847.5108 |
0.0221 USDT |
0.0214 USDT |
0.0245 USDT |
0.0227 USDT |
| 2024-10-04 |
0.0220 USDT |
33,629,816.4358 |
0.0208 USDT |
0.0199 USDT |
0.0240 USDT |
0.0221 USDT |
| 2024-10-03 |
0.0209 USDT |
23,625,596.7106 |
0.0221 USDT |
0.0199 USDT |
0.0227 USDT |
0.0207 USDT |
| 2024-10-02 |
0.0234 USDT |
38,548,186.0050 |
0.0225 USDT |
0.0219 USDT |
0.0245 USDT |
0.0230 USDT |
| 2024-10-01 |
0.0230 USDT |
66,705,388.3247 |
0.0207 USDT |
0.0205 USDT |
0.0255 USDT |
0.0228 USDT |
| 2024-09-30 |
0.0226 USDT |
40,718,271.2384 |
0.0238 USDT |
0.0212 USDT |
0.0255 USDT |
0.0212 USDT |
| 2024-09-29 |
0.0241 USDT |
126,218,152.8606 |
0.0187 USDT |
0.0185 USDT |
0.0278 USDT |
0.0243 USDT |
| 2024-09-28 |
0.0191 USDT |
8,915,666.6490 |
0.0191 USDT |
0.0183 USDT |
0.0197 USDT |
0.0188 USDT |
| 2024-09-27 |
0.0191 USDT |
11,418,412.4771 |
0.0184 USDT |
0.0183 USDT |
0.0197 USDT |
0.0192 USDT |
| 2024-09-26 |
0.0183 USDT |
16,205,477.3236 |
0.0179 USDT |
0.0175 USDT |
0.0189 USDT |
0.0186 USDT |
| 2024-09-25 |
0.0184 USDT |
10,866,088.4376 |
0.0183 USDT |
0.0181 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-09-24 |
0.0179 USDT |
13,326,656.0417 |
0.0178 USDT |
0.0176 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-09-23 |
0.0178 USDT |
12,105,566.2034 |
0.0176 USDT |
0.0173 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-09-22 |
0.0176 USDT |
9,184,610.3160 |
0.0182 USDT |
0.0173 USDT |
0.0182 USDT |
0.0173 USDT |
| 2024-09-21 |
0.0176 USDT |
11,165,634.9321 |
0.0178 USDT |
0.0174 USDT |
0.0181 USDT |
0.0180 USDT |
| 2024-09-20 |
0.0177 USDT |
11,742,187.7637 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-09-19 |
0.0178 USDT |
5,492,127.6819 |
0.0173 USDT |
0.0173 USDT |
0.0186 USDT |
0.0180 USDT |
| 2024-09-18 |
0.0166 USDT |
33,383,773.7664 |
0.0167 USDT |
0.0160 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-09-17 |
0.0168 USDT |
15,317,095.1819 |
0.0163 USDT |
0.0162 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-09-16 |
0.0164 USDT |
13,655,229.6567 |
0.0170 USDT |
0.0162 USDT |
0.0170 USDT |
0.0162 USDT |