Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0068 USDT |
1,354,841.5643 |
0.0068 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-11-03 |
0.0067 USDT |
17,510,510.2239 |
0.0080 USDT |
0.0061 USDT |
0.0080 USDT |
0.0068 USDT |
| 2025-11-02 |
0.0080 USDT |
2,616,991.4752 |
0.0078 USDT |
0.0078 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-11-01 |
0.0079 USDT |
2,571,118.4652 |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-10-31 |
0.0075 USDT |
1,137,773.8252 |
0.0074 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2025-10-30 |
0.0075 USDT |
3,956,839.7970 |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0073 USDT |
| 2025-10-29 |
0.0078 USDT |
4,373,093.6085 |
0.0078 USDT |
0.0076 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-10-28 |
0.0079 USDT |
5,414,166.1495 |
0.0080 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2025-10-27 |
0.0083 USDT |
10,142,601.1764 |
0.0083 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-10-26 |
0.0083 USDT |
8,695,979.0704 |
0.0082 USDT |
0.0081 USDT |
0.0084 USDT |
0.0083 USDT |
| 2025-10-25 |
0.0082 USDT |
3,415,326.0190 |
0.0082 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2025-10-24 |
0.0081 USDT |
13,195,378.8097 |
0.0081 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-10-23 |
0.0078 USDT |
1,440,563.1248 |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-10-22 |
0.0080 USDT |
22,068,826.8303 |
0.0079 USDT |
0.0079 USDT |
0.0084 USDT |
0.0080 USDT |
| 2025-10-21 |
0.0084 USDT |
14,905,873.0587 |
0.0082 USDT |
0.0078 USDT |
0.0088 USDT |
0.0084 USDT |
| 2025-10-20 |
0.0084 USDT |
6,600,803.7936 |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-10-19 |
0.0082 USDT |
9,902,685.9630 |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-10-18 |
0.0084 USDT |
25,862,462.2861 |
0.0079 USDT |
0.0078 USDT |
0.0088 USDT |
0.0081 USDT |
| 2025-10-17 |
0.0077 USDT |
22,898,423.3782 |
0.0081 USDT |
0.0073 USDT |
0.0081 USDT |
0.0076 USDT |
| 2025-10-16 |
0.0091 USDT |
75,009,784.6599 |
0.0080 USDT |
0.0080 USDT |
0.0104 USDT |
0.0084 USDT |
| 2025-10-15 |
0.0082 USDT |
9,458,184.4882 |
0.0082 USDT |
0.0079 USDT |
0.0085 USDT |
0.0080 USDT |
| 2025-10-14 |
0.0082 USDT |
29,358,922.5903 |
0.0085 USDT |
0.0078 USDT |
0.0085 USDT |
0.0082 USDT |
| 2025-10-13 |
0.0083 USDT |
26,306,493.8699 |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-10-12 |
0.0079 USDT |
21,888,389.7481 |
0.0078 USDT |
0.0075 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-10-11 |
0.0073 USDT |
40,587,850.4418 |
0.0068 USDT |
0.0066 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-10-10 |
0.0109 USDT |
11,216,289.9592 |
0.0109 USDT |
0.0106 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-10-09 |
0.0108 USDT |
5,651,291.3385 |
0.0110 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2025-10-08 |
0.0107 USDT |
3,959,532.4935 |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-10-07 |
0.0111 USDT |
4,447,978.7786 |
0.0114 USDT |
0.0107 USDT |
0.0115 USDT |
0.0108 USDT |
| 2025-10-06 |
0.0114 USDT |
4,984,085.2891 |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-10-05 |
0.0113 USDT |
4,959,870.6927 |
0.0113 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-10-04 |
0.0114 USDT |
5,054,490.8245 |
0.0114 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2025-10-03 |
0.0114 USDT |
3,631,150.6491 |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-10-02 |
0.0115 USDT |
7,884,736.2664 |
0.0114 USDT |
0.0113 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-10-01 |
0.0112 USDT |
4,418,806.1358 |
0.0110 USDT |
0.0109 USDT |
0.0114 USDT |
0.0114 USDT |
| 2025-09-30 |
0.0109 USDT |
3,839,086.0422 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-09-29 |
0.0110 USDT |
3,018,634.2343 |
0.0112 USDT |
0.0108 USDT |
0.0112 USDT |
0.0111 USDT |
| 2025-09-28 |
0.0110 USDT |
2,650,610.2696 |
0.0112 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-09-27 |
0.0112 USDT |
4,530,421.9180 |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-09-26 |
0.0112 USDT |
15,229,855.2917 |
0.0108 USDT |
0.0108 USDT |
0.0115 USDT |
0.0112 USDT |
| 2025-09-25 |
0.0109 USDT |
15,331,385.7348 |
0.0113 USDT |
0.0105 USDT |
0.0114 USDT |
0.0109 USDT |
| 2025-09-24 |
0.0116 USDT |
22,806,735.5645 |
0.0114 USDT |
0.0112 USDT |
0.0120 USDT |
0.0114 USDT |
| 2025-09-23 |
0.0112 USDT |
9,837,896.6049 |
0.0113 USDT |
0.0108 USDT |
0.0114 USDT |
0.0109 USDT |
| 2025-09-22 |
0.0117 USDT |
48,955,828.9553 |
0.0130 USDT |
0.0106 USDT |
0.0130 USDT |
0.0112 USDT |
| 2025-09-21 |
0.0130 USDT |
779,336.0929 |
0.0130 USDT |
0.0129 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-09-20 |
0.0131 USDT |
3,472,226.9199 |
0.0130 USDT |
0.0130 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-09-19 |
0.0132 USDT |
9,681,735.6277 |
0.0130 USDT |
0.0129 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-09-18 |
0.0133 USDT |
13,811,872.9097 |
0.0130 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-09-17 |
0.0129 USDT |
3,098,700.6116 |
0.0129 USDT |
0.0127 USDT |
0.0131 USDT |
0.0129 USDT |
| 2025-09-16 |
0.0128 USDT |
2,728,783.5197 |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0130 USDT |