Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.0241 USDT |
25,263,380.6236 |
0.0249 USDT |
0.0216 USDT |
0.0254 USDT |
0.0241 USDT |
| 2024-01-09 |
0.0249 USDT |
30,016,843.9742 |
0.0264 USDT |
0.0233 USDT |
0.0265 USDT |
0.0235 USDT |
| 2024-01-08 |
0.0246 USDT |
52,800,115.2857 |
0.0248 USDT |
0.0224 USDT |
0.0266 USDT |
0.0261 USDT |
| 2024-01-07 |
0.0266 USDT |
20,613,504.2024 |
0.0268 USDT |
0.0255 USDT |
0.0278 USDT |
0.0260 USDT |
| 2024-01-06 |
0.0269 USDT |
8,781,434.6192 |
0.0280 USDT |
0.0258 USDT |
0.0280 USDT |
0.0269 USDT |
| 2024-01-05 |
0.0285 USDT |
66,922,404.6895 |
0.0292 USDT |
0.0270 USDT |
0.0303 USDT |
0.0276 USDT |
| 2024-01-04 |
0.0285 USDT |
60,197,057.3195 |
0.0273 USDT |
0.0261 USDT |
0.0301 USDT |
0.0291 USDT |
| 2024-01-03 |
0.0284 USDT |
122,382,097.6593 |
0.0324 USDT |
0.0208 USDT |
0.0364 USDT |
0.0266 USDT |
| 2024-01-02 |
0.0330 USDT |
13,848,330.0506 |
0.0335 USDT |
0.0320 USDT |
0.0343 USDT |
0.0324 USDT |
| 2024-01-01 |
0.0326 USDT |
13,438,078.6614 |
0.0330 USDT |
0.0316 USDT |
0.0334 USDT |
0.0332 USDT |
| 2023-12-31 |
0.0357 USDT |
56,837,542.2308 |
0.0330 USDT |
0.0328 USDT |
0.0393 USDT |
0.0340 USDT |
| 2023-12-30 |
0.0320 USDT |
4,368,304.6274 |
0.0321 USDT |
0.0312 USDT |
0.0329 USDT |
0.0319 USDT |
| 2023-12-29 |
0.0323 USDT |
12,792,404.2216 |
0.0325 USDT |
0.0314 USDT |
0.0336 USDT |
0.0320 USDT |
| 2023-12-28 |
0.0337 USDT |
22,286,318.1496 |
0.0340 USDT |
0.0320 USDT |
0.0355 USDT |
0.0326 USDT |
| 2023-12-27 |
0.0334 USDT |
17,360,864.6393 |
0.0334 USDT |
0.0318 USDT |
0.0345 USDT |
0.0338 USDT |
| 2023-12-26 |
0.0334 USDT |
39,512,163.3988 |
0.0353 USDT |
0.0301 USDT |
0.0364 USDT |
0.0335 USDT |
| 2023-12-25 |
0.0349 USDT |
11,281,741.4835 |
0.0341 USDT |
0.0337 USDT |
0.0359 USDT |
0.0349 USDT |
| 2023-12-24 |
0.0358 USDT |
24,540,575.2930 |
0.0366 USDT |
0.0344 USDT |
0.0371 USDT |
0.0346 USDT |
| 2023-12-23 |
0.0366 USDT |
29,096,010.9267 |
0.0384 USDT |
0.0355 USDT |
0.0393 USDT |
0.0365 USDT |
| 2023-12-22 |
0.0378 USDT |
50,796,014.4685 |
0.0348 USDT |
0.0346 USDT |
0.0419 USDT |
0.0385 USDT |
| 2023-12-21 |
0.0344 USDT |
21,526,713.2575 |
0.0338 USDT |
0.0332 USDT |
0.0358 USDT |
0.0346 USDT |
| 2023-12-20 |
0.0340 USDT |
23,367,067.1256 |
0.0344 USDT |
0.0328 USDT |
0.0351 USDT |
0.0333 USDT |
| 2023-12-19 |
0.0351 USDT |
53,742,439.9527 |
0.0337 USDT |
0.0334 USDT |
0.0371 USDT |
0.0348 USDT |
| 2023-12-18 |
0.0331 USDT |
37,084,850.3230 |
0.0357 USDT |
0.0310 USDT |
0.0361 USDT |
0.0334 USDT |
| 2023-12-17 |
0.0366 USDT |
28,631,122.2579 |
0.0374 USDT |
0.0353 USDT |
0.0379 USDT |
0.0356 USDT |
| 2023-12-16 |
0.0381 USDT |
29,494,052.3052 |
0.0372 USDT |
0.0366 USDT |
0.0394 USDT |
0.0373 USDT |
| 2023-12-15 |
0.0411 USDT |
54,335,226.0866 |
0.0404 USDT |
0.0386 USDT |
0.0448 USDT |
0.0394 USDT |
| 2023-12-14 |
0.0404 USDT |
37,900,891.9406 |
0.0411 USDT |
0.0379 USDT |
0.0419 USDT |
0.0404 USDT |
| 2023-12-13 |
0.0398 USDT |
63,519,998.4570 |
0.0401 USDT |
0.0368 USDT |
0.0415 USDT |
0.0409 USDT |
| 2023-12-12 |
0.0404 USDT |
53,713,727.6460 |
0.0411 USDT |
0.0382 USDT |
0.0428 USDT |
0.0401 USDT |
| 2023-12-11 |
0.0420 USDT |
94,375,886.3389 |
0.0486 USDT |
0.0356 USDT |
0.0494 USDT |
0.0411 USDT |
| 2023-12-10 |
0.0467 USDT |
153,275,787.8494 |
0.0408 USDT |
0.0407 USDT |
0.0526 USDT |
0.0485 USDT |