Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0237 USDT |
27,077,268.8124 |
0.0253 USDT |
0.0200 USDT |
0.0270 USDT |
0.0220 USDT |
| 2024-06-06 |
0.0246 USDT |
5,747,371.4011 |
0.0238 USDT |
0.0236 USDT |
0.0260 USDT |
0.0246 USDT |
| 2024-06-05 |
0.0236 USDT |
1,870,625.8073 |
0.0236 USDT |
0.0234 USDT |
0.0240 USDT |
0.0237 USDT |
| 2024-06-04 |
0.0234 USDT |
6,820,546.7176 |
0.0232 USDT |
0.0228 USDT |
0.0243 USDT |
0.0236 USDT |
| 2024-06-03 |
0.0232 USDT |
5,345,603.5371 |
0.0230 USDT |
0.0228 USDT |
0.0235 USDT |
0.0232 USDT |
| 2024-06-02 |
0.0235 USDT |
3,435,257.8586 |
0.0241 USDT |
0.0226 USDT |
0.0243 USDT |
0.0228 USDT |
| 2024-06-01 |
0.0238 USDT |
6,851,768.5583 |
0.0244 USDT |
0.0234 USDT |
0.0247 USDT |
0.0246 USDT |
| 2024-05-31 |
0.0245 USDT |
10,831,111.5230 |
0.0239 USDT |
0.0233 USDT |
0.0253 USDT |
0.0244 USDT |
| 2024-05-30 |
0.0246 USDT |
21,949,615.4486 |
0.0225 USDT |
0.0215 USDT |
0.0275 USDT |
0.0236 USDT |
| 2024-05-29 |
0.0231 USDT |
5,250,197.3871 |
0.0226 USDT |
0.0222 USDT |
0.0240 USDT |
0.0224 USDT |
| 2024-05-28 |
0.0224 USDT |
5,954,582.7259 |
0.0227 USDT |
0.0217 USDT |
0.0228 USDT |
0.0226 USDT |
| 2024-05-27 |
0.0225 USDT |
3,445,197.8749 |
0.0222 USDT |
0.0222 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-05-26 |
0.0223 USDT |
2,951,719.7595 |
0.0226 USDT |
0.0220 USDT |
0.0228 USDT |
0.0223 USDT |
| 2024-05-25 |
0.0228 USDT |
4,317,985.9456 |
0.0225 USDT |
0.0225 USDT |
0.0233 USDT |
0.0226 USDT |
| 2024-05-24 |
0.0224 USDT |
2,468,872.4058 |
0.0225 USDT |
0.0219 USDT |
0.0230 USDT |
0.0225 USDT |
| 2024-05-23 |
0.0228 USDT |
5,644,002.7146 |
0.0236 USDT |
0.0218 USDT |
0.0239 USDT |
0.0221 USDT |
| 2024-05-22 |
0.0244 USDT |
20,761,952.6461 |
0.0229 USDT |
0.0222 USDT |
0.0253 USDT |
0.0234 USDT |
| 2024-05-21 |
0.0228 USDT |
2,436,492.8101 |
0.0228 USDT |
0.0223 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-05-20 |
0.0218 USDT |
7,073,975.6495 |
0.0211 USDT |
0.0208 USDT |
0.0228 USDT |
0.0226 USDT |
| 2024-05-19 |
0.0217 USDT |
2,519,670.3293 |
0.0223 USDT |
0.0212 USDT |
0.0224 USDT |
0.0212 USDT |
| 2024-05-18 |
0.0228 USDT |
7,655,516.7652 |
0.0223 USDT |
0.0219 USDT |
0.0252 USDT |
0.0223 USDT |
| 2024-05-17 |
0.0222 USDT |
4,722,453.3196 |
0.0220 USDT |
0.0216 USDT |
0.0229 USDT |
0.0224 USDT |
| 2024-05-16 |
0.0218 USDT |
4,748,505.0999 |
0.0223 USDT |
0.0209 USDT |
0.0227 USDT |
0.0217 USDT |
| 2024-05-15 |
0.0216 USDT |
10,724,168.2670 |
0.0210 USDT |
0.0209 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-05-14 |
0.0217 USDT |
4,967,811.1740 |
0.0222 USDT |
0.0211 USDT |
0.0225 USDT |
0.0213 USDT |
| 2024-05-13 |
0.0228 USDT |
14,282,145.1158 |
0.0234 USDT |
0.0217 USDT |
0.0240 USDT |
0.0221 USDT |
| 2024-05-12 |
0.0235 USDT |
11,685,108.7355 |
0.0240 USDT |
0.0227 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-05-11 |
0.0238 USDT |
19,280,988.4968 |
0.0219 USDT |
0.0216 USDT |
0.0254 USDT |
0.0238 USDT |
| 2024-05-10 |
0.0222 USDT |
9,928,956.4973 |
0.0223 USDT |
0.0209 USDT |
0.0232 USDT |
0.0220 USDT |
| 2024-05-09 |
0.0220 USDT |
13,786,841.0819 |
0.0212 USDT |
0.0210 USDT |
0.0234 USDT |
0.0223 USDT |
| 2024-05-08 |
0.0219 USDT |
39,921,782.3838 |
0.0210 USDT |
0.0204 USDT |
0.0233 USDT |
0.0210 USDT |