Identifier on Kucoin: USTC-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-05-07 |
0.0212 USDT |
10,615,625.1783 |
0.0213 USDT |
0.0206 USDT |
0.0217 USDT |
0.0214 USDT |
2024-05-06 |
0.0238 USDT |
50,948,934.0181 |
0.0222 USDT |
0.0211 USDT |
0.0270 USDT |
0.0214 USDT |
2024-05-05 |
0.0194 USDT |
2,022,105.9407 |
0.0196 USDT |
0.0190 USDT |
0.0199 USDT |
0.0197 USDT |
2024-05-04 |
0.0197 USDT |
3,919,385.6786 |
0.0197 USDT |
0.0193 USDT |
0.0199 USDT |
0.0196 USDT |
2024-05-03 |
0.0195 USDT |
4,134,031.1423 |
0.0193 USDT |
0.0190 USDT |
0.0200 USDT |
0.0196 USDT |
2024-05-02 |
0.0193 USDT |
6,233,128.2397 |
0.0180 USDT |
0.0176 USDT |
0.0204 USDT |
0.0193 USDT |
2024-05-01 |
0.0173 USDT |
4,647,327.1489 |
0.0178 USDT |
0.0163 USDT |
0.0183 USDT |
0.0179 USDT |
2024-04-30 |
0.0179 USDT |
3,536,976.6873 |
0.0191 USDT |
0.0171 USDT |
0.0192 USDT |
0.0171 USDT |
2024-04-29 |
0.0186 USDT |
1,442,665.6700 |
0.0190 USDT |
0.0181 USDT |
0.0195 USDT |
0.0187 USDT |
2024-04-28 |
0.0192 USDT |
1,629,829.7698 |
0.0189 USDT |
0.0188 USDT |
0.0196 USDT |
0.0194 USDT |
2024-04-27 |
0.0185 USDT |
2,708,007.3169 |
0.0192 USDT |
0.0179 USDT |
0.0192 USDT |
0.0187 USDT |
2024-04-26 |
0.0191 USDT |
2,723,611.8293 |
0.0191 USDT |
0.0185 USDT |
0.0199 USDT |
0.0194 USDT |
2024-04-25 |
0.0189 USDT |
3,699,669.3845 |
0.0186 USDT |
0.0181 USDT |
0.0195 USDT |
0.0192 USDT |
2024-04-24 |
0.0199 USDT |
4,648,022.4895 |
0.0197 USDT |
0.0188 USDT |
0.0204 USDT |
0.0189 USDT |
2024-04-23 |
0.0200 USDT |
9,125,802.4408 |
0.0199 USDT |
0.0194 USDT |
0.0205 USDT |
0.0198 USDT |
2024-04-22 |
0.0200 USDT |
2,388,643.5905 |
0.0198 USDT |
0.0197 USDT |
0.0204 USDT |
0.0200 USDT |
2024-04-21 |
0.0199 USDT |
4,113,489.6623 |
0.0205 USDT |
0.0191 USDT |
0.0205 USDT |
0.0196 USDT |
2024-04-20 |
0.0204 USDT |
13,241,678.7867 |
0.0173 USDT |
0.0170 USDT |
0.0224 USDT |
0.0204 USDT |
2024-04-19 |
0.0172 USDT |
3,822,745.9093 |
0.0173 USDT |
0.0160 USDT |
0.0180 USDT |
0.0176 USDT |