Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.0198 USDT |
3,840,381.0327 |
0.0202 USDT |
0.0193 USDT |
0.0203 USDT |
0.0197 USDT |
| 2024-07-26 |
0.0194 USDT |
5,046,361.9536 |
0.0185 USDT |
0.0185 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-07-25 |
0.0187 USDT |
14,205,582.0238 |
0.0196 USDT |
0.0179 USDT |
0.0198 USDT |
0.0185 USDT |
| 2024-07-24 |
0.0203 USDT |
21,281,031.3074 |
0.0194 USDT |
0.0192 USDT |
0.0209 USDT |
0.0199 USDT |
| 2024-07-23 |
0.0194 USDT |
12,570,289.9361 |
0.0199 USDT |
0.0187 USDT |
0.0203 USDT |
0.0194 USDT |
| 2024-07-22 |
0.0206 USDT |
9,996,638.9377 |
0.0204 USDT |
0.0197 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-07-21 |
0.0200 USDT |
8,367,894.4554 |
0.0204 USDT |
0.0191 USDT |
0.0207 USDT |
0.0203 USDT |
| 2024-07-20 |
0.0209 USDT |
9,755,512.6299 |
0.0204 USDT |
0.0201 USDT |
0.0218 USDT |
0.0206 USDT |
| 2024-07-19 |
0.0203 USDT |
19,259,792.2043 |
0.0198 USDT |
0.0191 USDT |
0.0213 USDT |
0.0206 USDT |
| 2024-07-18 |
0.0201 USDT |
8,031,349.8400 |
0.0204 USDT |
0.0192 USDT |
0.0214 USDT |
0.0197 USDT |
| 2024-07-17 |
0.0213 USDT |
23,128,589.5604 |
0.0215 USDT |
0.0202 USDT |
0.0227 USDT |
0.0204 USDT |
| 2024-07-16 |
0.0204 USDT |
36,726,455.6428 |
0.0177 USDT |
0.0168 USDT |
0.0225 USDT |
0.0211 USDT |
| 2024-07-15 |
0.0171 USDT |
6,698,663.9696 |
0.0166 USDT |
0.0166 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-07-14 |
0.0164 USDT |
4,585,353.9156 |
0.0165 USDT |
0.0162 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-07-13 |
0.0163 USDT |
6,484,778.6176 |
0.0161 USDT |
0.0160 USDT |
0.0170 USDT |
0.0166 USDT |
| 2024-07-12 |
0.0162 USDT |
7,156,448.8848 |
0.0157 USDT |
0.0155 USDT |
0.0168 USDT |
0.0159 USDT |
| 2024-07-11 |
0.0160 USDT |
1,603,596.0162 |
0.0160 USDT |
0.0156 USDT |
0.0164 USDT |
0.0157 USDT |
| 2024-07-10 |
0.0162 USDT |
8,411,547.1636 |
0.0158 USDT |
0.0157 USDT |
0.0167 USDT |
0.0161 USDT |
| 2024-07-09 |
0.0157 USDT |
2,285,785.0906 |
0.0155 USDT |
0.0153 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-07-08 |
0.0153 USDT |
5,254,198.0841 |
0.0150 USDT |
0.0143 USDT |
0.0160 USDT |
0.0155 USDT |
| 2024-07-07 |
0.0160 USDT |
10,734,201.0952 |
0.0155 USDT |
0.0147 USDT |
0.0168 USDT |
0.0158 USDT |
| 2024-07-06 |
0.0148 USDT |
3,573,255.4140 |
0.0143 USDT |
0.0142 USDT |
0.0158 USDT |
0.0157 USDT |
| 2024-07-05 |
0.0138 USDT |
30,714,501.7587 |
0.0148 USDT |
0.0124 USDT |
0.0148 USDT |
0.0142 USDT |
| 2024-07-04 |
0.0160 USDT |
14,403,667.0517 |
0.0171 USDT |
0.0152 USDT |
0.0172 USDT |
0.0154 USDT |
| 2024-07-03 |
0.0174 USDT |
7,943,013.6384 |
0.0181 USDT |
0.0168 USDT |
0.0182 USDT |
0.0171 USDT |
| 2024-07-02 |
0.0179 USDT |
4,634,612.4641 |
0.0178 USDT |
0.0178 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-07-01 |
0.0181 USDT |
3,251,582.2801 |
0.0180 USDT |
0.0178 USDT |
0.0184 USDT |
0.0181 USDT |
| 2024-06-30 |
0.0176 USDT |
2,228,032.8687 |
0.0175 USDT |
0.0171 USDT |
0.0179 USDT |
0.0178 USDT |
| 2024-06-29 |
0.0179 USDT |
3,608,203.9199 |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-06-28 |
0.0181 USDT |
10,674,909.2964 |
0.0184 USDT |
0.0176 USDT |
0.0184 USDT |
0.0177 USDT |
| 2024-06-27 |
0.0181 USDT |
4,580,027.4715 |
0.0180 USDT |
0.0175 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-06-26 |
0.0179 USDT |
3,881,234.9129 |
0.0179 USDT |
0.0176 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-06-25 |
0.0178 USDT |
3,738,164.4049 |
0.0177 USDT |
0.0176 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-06-24 |
0.0173 USDT |
12,225,078.1103 |
0.0170 USDT |
0.0159 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-06-23 |
0.0173 USDT |
14,026,440.2836 |
0.0175 USDT |
0.0167 USDT |
0.0179 USDT |
0.0170 USDT |
| 2024-06-22 |
0.0176 USDT |
8,808,998.2098 |
0.0185 USDT |
0.0170 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-06-21 |
0.0186 USDT |
6,883,312.4930 |
0.0187 USDT |
0.0182 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-06-20 |
0.0190 USDT |
7,165,849.0327 |
0.0192 USDT |
0.0183 USDT |
0.0197 USDT |
0.0189 USDT |
| 2024-06-19 |
0.0193 USDT |
7,298,753.7549 |
0.0194 USDT |
0.0184 USDT |
0.0203 USDT |
0.0190 USDT |
| 2024-06-18 |
0.0184 USDT |
39,816,055.5662 |
0.0185 USDT |
0.0149 USDT |
0.0198 USDT |
0.0193 USDT |
| 2024-06-17 |
0.0211 USDT |
18,917,180.5075 |
0.0217 USDT |
0.0181 USDT |
0.0233 USDT |
0.0190 USDT |
| 2024-06-16 |
0.0204 USDT |
19,916,049.9370 |
0.0187 USDT |
0.0184 USDT |
0.0219 USDT |
0.0214 USDT |
| 2024-06-15 |
0.0187 USDT |
1,248,889.4328 |
0.0185 USDT |
0.0184 USDT |
0.0190 USDT |
0.0186 USDT |
| 2024-06-14 |
0.0184 USDT |
6,206,560.3623 |
0.0193 USDT |
0.0175 USDT |
0.0196 USDT |
0.0180 USDT |
| 2024-06-13 |
0.0199 USDT |
9,384,192.5961 |
0.0211 USDT |
0.0190 USDT |
0.0212 USDT |
0.0194 USDT |
| 2024-06-12 |
0.0212 USDT |
6,487,050.3345 |
0.0206 USDT |
0.0200 USDT |
0.0219 USDT |
0.0211 USDT |
| 2024-06-11 |
0.0206 USDT |
6,014,156.2591 |
0.0214 USDT |
0.0187 USDT |
0.0216 USDT |
0.0207 USDT |
| 2024-06-10 |
0.0215 USDT |
1,172,229.3903 |
0.0221 USDT |
0.0209 USDT |
0.0221 USDT |
0.0216 USDT |
| 2024-06-09 |
0.0217 USDT |
2,167,337.3476 |
0.0213 USDT |
0.0211 USDT |
0.0225 USDT |
0.0222 USDT |
| 2024-06-08 |
0.0220 USDT |
3,980,954.1832 |
0.0221 USDT |
0.0210 USDT |
0.0228 USDT |
0.0213 USDT |