Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-15 |
0.0158 USDT |
5,774,787.8513 |
0.0161 USDT |
0.0149 USDT |
0.0162 USDT |
0.0150 USDT |
| 2024-08-14 |
0.0161 USDT |
2,689,283.3430 |
0.0163 USDT |
0.0156 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-08-13 |
0.0162 USDT |
2,491,419.6294 |
0.0164 USDT |
0.0159 USDT |
0.0166 USDT |
0.0163 USDT |
| 2024-08-12 |
0.0161 USDT |
38,134,543.3773 |
0.0157 USDT |
0.0155 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-08-11 |
0.0168 USDT |
14,791,838.4944 |
0.0176 USDT |
0.0155 USDT |
0.0179 USDT |
0.0155 USDT |
| 2024-08-10 |
0.0169 USDT |
24,053,047.9260 |
0.0155 USDT |
0.0153 USDT |
0.0181 USDT |
0.0172 USDT |
| 2024-08-09 |
0.0154 USDT |
3,753,626.4763 |
0.0157 USDT |
0.0151 USDT |
0.0158 USDT |
0.0153 USDT |
| 2024-08-08 |
0.0151 USDT |
4,424,669.7806 |
0.0144 USDT |
0.0141 USDT |
0.0156 USDT |
0.0156 USDT |
| 2024-08-07 |
0.0147 USDT |
3,769,570.7906 |
0.0145 USDT |
0.0141 USDT |
0.0154 USDT |
0.0144 USDT |
| 2024-08-06 |
0.0145 USDT |
8,518,884.6973 |
0.0135 USDT |
0.0134 USDT |
0.0147 USDT |
0.0145 USDT |
| 2024-08-05 |
0.0129 USDT |
31,504,796.3335 |
0.0149 USDT |
0.0116 USDT |
0.0150 USDT |
0.0137 USDT |
| 2024-08-04 |
0.0150 USDT |
7,055,138.5698 |
0.0157 USDT |
0.0142 USDT |
0.0160 USDT |
0.0151 USDT |
| 2024-08-03 |
0.0162 USDT |
6,022,208.3841 |
0.0165 USDT |
0.0155 USDT |
0.0168 USDT |
0.0158 USDT |
| 2024-08-02 |
0.0172 USDT |
5,559,807.4301 |
0.0180 USDT |
0.0163 USDT |
0.0181 USDT |
0.0166 USDT |
| 2024-08-01 |
0.0175 USDT |
18,769,068.1007 |
0.0183 USDT |
0.0165 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-07-31 |
0.0188 USDT |
14,469,016.6650 |
0.0189 USDT |
0.0182 USDT |
0.0191 USDT |
0.0184 USDT |
| 2024-07-30 |
0.0193 USDT |
12,006,678.2475 |
0.0196 USDT |
0.0185 USDT |
0.0199 USDT |
0.0189 USDT |
| 2024-07-29 |
0.0199 USDT |
6,705,425.0901 |
0.0196 USDT |
0.0195 USDT |
0.0204 USDT |
0.0197 USDT |
| 2024-07-28 |
0.0200 USDT |
9,645,708.4001 |
0.0198 USDT |
0.0192 USDT |
0.0209 USDT |
0.0196 USDT |