Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.0179 USDT |
5,216,762.9228 |
0.0186 USDT |
0.0171 USDT |
0.0187 USDT |
0.0172 USDT |
| 2024-09-14 |
0.0183 USDT |
10,235,505.0531 |
0.0172 USDT |
0.0171 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-09-13 |
0.0172 USDT |
3,786,237.0570 |
0.0171 USDT |
0.0167 USDT |
0.0177 USDT |
0.0172 USDT |
| 2024-09-12 |
0.0168 USDT |
12,234,025.7892 |
0.0167 USDT |
0.0166 USDT |
0.0171 USDT |
0.0169 USDT |
| 2024-09-11 |
0.0166 USDT |
4,215,954.6424 |
0.0170 USDT |
0.0163 USDT |
0.0172 USDT |
0.0167 USDT |
| 2024-09-10 |
0.0170 USDT |
24,095,046.9062 |
0.0163 USDT |
0.0162 USDT |
0.0174 USDT |
0.0172 USDT |
| 2024-09-09 |
0.0162 USDT |
2,861,934.1852 |
0.0158 USDT |
0.0156 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-09-08 |
0.0155 USDT |
6,078,538.3050 |
0.0153 USDT |
0.0153 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-09-07 |
0.0153 USDT |
2,015,078.5885 |
0.0152 USDT |
0.0151 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-09-06 |
0.0150 USDT |
27,737,220.6252 |
0.0155 USDT |
0.0144 USDT |
0.0159 USDT |
0.0147 USDT |
| 2024-09-05 |
0.0156 USDT |
4,758,463.0270 |
0.0158 USDT |
0.0153 USDT |
0.0160 USDT |
0.0155 USDT |
| 2024-09-04 |
0.0154 USDT |
4,516,044.0770 |
0.0154 USDT |
0.0146 USDT |
0.0161 USDT |
0.0158 USDT |
| 2024-09-03 |
0.0158 USDT |
13,372,897.9623 |
0.0161 USDT |
0.0155 USDT |
0.0164 USDT |
0.0158 USDT |
| 2024-09-02 |
0.0158 USDT |
12,504,173.7148 |
0.0150 USDT |
0.0150 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-09-01 |
0.0155 USDT |
2,171,157.5151 |
0.0160 USDT |
0.0149 USDT |
0.0160 USDT |
0.0150 USDT |
| 2024-08-31 |
0.0161 USDT |
1,000,039.4685 |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0160 USDT |
| 2024-08-30 |
0.0162 USDT |
4,911,011.6222 |
0.0166 USDT |
0.0156 USDT |
0.0167 USDT |
0.0163 USDT |
| 2024-08-29 |
0.0165 USDT |
22,795,951.8121 |
0.0165 USDT |
0.0162 USDT |
0.0173 USDT |
0.0166 USDT |
| 2024-08-28 |
0.0165 USDT |
22,426,313.6165 |
0.0167 USDT |
0.0160 USDT |
0.0173 USDT |
0.0164 USDT |
| 2024-08-27 |
0.0174 USDT |
15,289,194.2019 |
0.0183 USDT |
0.0162 USDT |
0.0189 USDT |
0.0162 USDT |
| 2024-08-26 |
0.0191 USDT |
38,794,413.3067 |
0.0204 USDT |
0.0180 USDT |
0.0206 USDT |
0.0182 USDT |
| 2024-08-25 |
0.0192 USDT |
14,350,847.4351 |
0.0183 USDT |
0.0177 USDT |
0.0199 USDT |
0.0187 USDT |
| 2024-08-24 |
0.0186 USDT |
3,465,969.1309 |
0.0181 USDT |
0.0181 USDT |
0.0191 USDT |
0.0186 USDT |
| 2024-08-23 |
0.0175 USDT |
4,318,598.4092 |
0.0173 USDT |
0.0172 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-08-22 |
0.0171 USDT |
5,504,845.3887 |
0.0168 USDT |
0.0166 USDT |
0.0176 USDT |
0.0172 USDT |
| 2024-08-21 |
0.0167 USDT |
9,157,362.5216 |
0.0163 USDT |
0.0162 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-08-20 |
0.0164 USDT |
5,817,510.4463 |
0.0163 USDT |
0.0161 USDT |
0.0168 USDT |
0.0163 USDT |
| 2024-08-19 |
0.0161 USDT |
6,179,977.9363 |
0.0156 USDT |
0.0155 USDT |
0.0164 USDT |
0.0163 USDT |
| 2024-08-18 |
0.0162 USDT |
4,404,836.8180 |
0.0156 USDT |
0.0154 USDT |
0.0168 USDT |
0.0160 USDT |
| 2024-08-17 |
0.0155 USDT |
3,912,367.1863 |
0.0152 USDT |
0.0151 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-08-16 |
0.0150 USDT |
2,023,529.2931 |
0.0153 USDT |
0.0146 USDT |
0.0155 USDT |
0.0152 USDT |