Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.0376 USDT |
81,331,302.6789 |
0.0350 USDT |
0.0350 USDT |
0.0418 USDT |
0.0375 USDT |
| 2024-02-28 |
0.0355 USDT |
96,281,487.6954 |
0.0358 USDT |
0.0304 USDT |
0.0390 USDT |
0.0348 USDT |
| 2024-02-27 |
0.0361 USDT |
48,875,631.8480 |
0.0359 USDT |
0.0351 USDT |
0.0375 USDT |
0.0356 USDT |
| 2024-02-26 |
0.0369 USDT |
91,262,476.0996 |
0.0387 USDT |
0.0354 USDT |
0.0391 USDT |
0.0367 USDT |
| 2024-02-25 |
0.0364 USDT |
97,608,779.5372 |
0.0324 USDT |
0.0319 USDT |
0.0400 USDT |
0.0376 USDT |
| 2024-02-24 |
0.0320 USDT |
29,184,213.6605 |
0.0309 USDT |
0.0303 USDT |
0.0340 USDT |
0.0328 USDT |
| 2024-02-23 |
0.0308 USDT |
41,083,720.7274 |
0.0298 USDT |
0.0292 USDT |
0.0322 USDT |
0.0311 USDT |
| 2024-02-22 |
0.0301 USDT |
21,118,038.1805 |
0.0308 USDT |
0.0293 USDT |
0.0308 USDT |
0.0305 USDT |
| 2024-02-21 |
0.0305 USDT |
38,840,113.5460 |
0.0310 USDT |
0.0284 USDT |
0.0325 USDT |
0.0305 USDT |
| 2024-02-20 |
0.0318 USDT |
39,423,072.3986 |
0.0336 USDT |
0.0284 USDT |
0.0352 USDT |
0.0306 USDT |
| 2024-02-19 |
0.0335 USDT |
37,486,371.6625 |
0.0316 USDT |
0.0316 USDT |
0.0356 USDT |
0.0334 USDT |
| 2024-02-18 |
0.0315 USDT |
9,667,172.1158 |
0.0321 USDT |
0.0310 USDT |
0.0321 USDT |
0.0317 USDT |
| 2024-02-17 |
0.0313 USDT |
14,790,959.5761 |
0.0320 USDT |
0.0302 USDT |
0.0322 USDT |
0.0314 USDT |
| 2024-02-16 |
0.0329 USDT |
34,820,649.0194 |
0.0345 USDT |
0.0311 USDT |
0.0355 USDT |
0.0315 USDT |
| 2024-02-15 |
0.0347 USDT |
112,132,958.2212 |
0.0276 USDT |
0.0270 USDT |
0.0389 USDT |
0.0337 USDT |
| 2024-02-14 |
0.0269 USDT |
10,629,440.0406 |
0.0263 USDT |
0.0261 USDT |
0.0277 USDT |
0.0274 USDT |
| 2024-02-13 |
0.0264 USDT |
10,483,597.8881 |
0.0265 USDT |
0.0255 USDT |
0.0274 USDT |
0.0263 USDT |
| 2024-02-12 |
0.0259 USDT |
13,808,198.8499 |
0.0262 USDT |
0.0251 USDT |
0.0270 USDT |
0.0266 USDT |
| 2024-02-11 |
0.0269 USDT |
6,336,176.7928 |
0.0268 USDT |
0.0260 USDT |
0.0277 USDT |
0.0263 USDT |
| 2024-02-10 |
0.0272 USDT |
14,533,763.5247 |
0.0266 USDT |
0.0263 USDT |
0.0280 USDT |
0.0272 USDT |
| 2024-02-09 |
0.0262 USDT |
13,116,179.0432 |
0.0258 USDT |
0.0257 USDT |
0.0266 USDT |
0.0261 USDT |
| 2024-02-08 |
0.0260 USDT |
9,990,432.1070 |
0.0259 USDT |
0.0256 USDT |
0.0265 USDT |
0.0258 USDT |
| 2024-02-07 |
0.0255 USDT |
7,455,595.0244 |
0.0249 USDT |
0.0248 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-02-06 |
0.0253 USDT |
6,536,727.0725 |
0.0253 USDT |
0.0248 USDT |
0.0257 USDT |
0.0252 USDT |
| 2024-02-05 |
0.0256 USDT |
15,438,187.9084 |
0.0253 USDT |
0.0247 USDT |
0.0263 USDT |
0.0253 USDT |
| 2024-02-04 |
0.0259 USDT |
19,568,770.5397 |
0.0266 USDT |
0.0250 USDT |
0.0267 USDT |
0.0252 USDT |
| 2024-02-03 |
0.0243 USDT |
5,529,931.2210 |
0.0242 USDT |
0.0237 USDT |
0.0250 USDT |
0.0247 USDT |
| 2024-02-02 |
0.0241 USDT |
10,106,822.4308 |
0.0241 USDT |
0.0236 USDT |
0.0245 USDT |
0.0239 USDT |
| 2024-02-01 |
0.0240 USDT |
11,899,602.5766 |
0.0243 USDT |
0.0235 USDT |
0.0244 USDT |
0.0240 USDT |
| 2024-01-31 |
0.0250 USDT |
13,611,032.5255 |
0.0258 USDT |
0.0240 USDT |
0.0259 USDT |
0.0240 USDT |
| 2024-01-30 |
0.0263 USDT |
6,117,069.5826 |
0.0264 USDT |
0.0258 USDT |
0.0268 USDT |
0.0266 USDT |
| 2024-01-29 |
0.0260 USDT |
10,132,498.9177 |
0.0259 USDT |
0.0253 USDT |
0.0267 USDT |
0.0265 USDT |
| 2024-01-28 |
0.0263 USDT |
10,247,053.3069 |
0.0266 USDT |
0.0255 USDT |
0.0271 USDT |
0.0260 USDT |
| 2024-01-27 |
0.0264 USDT |
26,135,949.5937 |
0.0252 USDT |
0.0252 USDT |
0.0273 USDT |
0.0266 USDT |
| 2024-01-26 |
0.0248 USDT |
10,775,079.9904 |
0.0242 USDT |
0.0239 USDT |
0.0255 USDT |
0.0250 USDT |
| 2024-01-25 |
0.0242 USDT |
24,423,157.5635 |
0.0243 USDT |
0.0229 USDT |
0.0252 USDT |
0.0243 USDT |
| 2024-01-24 |
0.0238 USDT |
14,554,785.2528 |
0.0236 USDT |
0.0232 USDT |
0.0245 USDT |
0.0240 USDT |
| 2024-01-23 |
0.0235 USDT |
28,539,094.2452 |
0.0242 USDT |
0.0221 USDT |
0.0255 USDT |
0.0229 USDT |
| 2024-01-22 |
0.0249 USDT |
26,094,310.6211 |
0.0265 USDT |
0.0237 USDT |
0.0267 USDT |
0.0242 USDT |
| 2024-01-21 |
0.0270 USDT |
6,725,139.8089 |
0.0269 USDT |
0.0264 USDT |
0.0276 USDT |
0.0266 USDT |
| 2024-01-20 |
0.0269 USDT |
6,602,448.0197 |
0.0271 USDT |
0.0263 USDT |
0.0277 USDT |
0.0266 USDT |
| 2024-01-19 |
0.0276 USDT |
32,770,155.3253 |
0.0296 USDT |
0.0256 USDT |
0.0296 USDT |
0.0270 USDT |
| 2024-01-18 |
0.0306 USDT |
58,799,199.6543 |
0.0301 USDT |
0.0284 USDT |
0.0332 USDT |
0.0291 USDT |
| 2024-01-17 |
0.0301 USDT |
31,165,421.0852 |
0.0289 USDT |
0.0278 USDT |
0.0318 USDT |
0.0310 USDT |
| 2024-01-16 |
0.0302 USDT |
50,104,624.5365 |
0.0279 USDT |
0.0276 USDT |
0.0322 USDT |
0.0290 USDT |
| 2024-01-15 |
0.0281 USDT |
28,577,916.1102 |
0.0268 USDT |
0.0268 USDT |
0.0297 USDT |
0.0286 USDT |
| 2024-01-14 |
0.0276 USDT |
15,923,180.8708 |
0.0279 USDT |
0.0268 USDT |
0.0288 USDT |
0.0272 USDT |
| 2024-01-13 |
0.0274 USDT |
23,213,836.1126 |
0.0271 USDT |
0.0257 USDT |
0.0286 USDT |
0.0281 USDT |
| 2024-01-12 |
0.0287 USDT |
87,434,804.3807 |
0.0268 USDT |
0.0252 USDT |
0.0318 USDT |
0.0270 USDT |
| 2024-01-11 |
0.0264 USDT |
33,307,516.6610 |
0.0262 USDT |
0.0254 USDT |
0.0274 USDT |
0.0262 USDT |