Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0437 USDT |
69,927,318.6611 |
0.0443 USDT |
0.0403 USDT |
0.0461 USDT |
0.0409 USDT |
| 2023-12-08 |
0.0448 USDT |
89,173,905.4096 |
0.0425 USDT |
0.0424 USDT |
0.0478 USDT |
0.0438 USDT |
| 2023-12-07 |
0.0451 USDT |
62,287,877.6933 |
0.0461 USDT |
0.0425 USDT |
0.0474 USDT |
0.0433 USDT |
| 2023-12-06 |
0.0483 USDT |
137,934,593.1589 |
0.0521 USDT |
0.0438 USDT |
0.0538 USDT |
0.0460 USDT |
| 2023-12-05 |
0.0540 USDT |
89,851,547.1870 |
0.0579 USDT |
0.0503 USDT |
0.0581 USDT |
0.0518 USDT |
| 2023-12-04 |
0.0600 USDT |
233,911,845.8501 |
0.0612 USDT |
0.0498 USDT |
0.0698 USDT |
0.0578 USDT |
| 2023-12-03 |
0.0618 USDT |
262,582,726.0820 |
0.0539 USDT |
0.0532 USDT |
0.0696 USDT |
0.0592 USDT |
| 2023-12-02 |
0.0539 USDT |
119,998,524.2155 |
0.0528 USDT |
0.0523 USDT |
0.0576 USDT |
0.0533 USDT |
| 2023-12-01 |
0.0529 USDT |
150,640,786.9619 |
0.0518 USDT |
0.0504 USDT |
0.0557 USDT |
0.0520 USDT |
| 2023-11-30 |
0.0533 USDT |
189,668,198.4048 |
0.0517 USDT |
0.0490 USDT |
0.0588 USDT |
0.0510 USDT |
| 2023-11-29 |
0.0527 USDT |
438,655,472.8440 |
0.0422 USDT |
0.0402 USDT |
0.0605 USDT |
0.0534 USDT |
| 2023-11-28 |
0.0420 USDT |
560,554,446.5799 |
0.0452 USDT |
0.0355 USDT |
0.0469 USDT |
0.0415 USDT |
| 2023-11-27 |
0.0521 USDT |
1,138,724,564.6620 |
0.0398 USDT |
0.0302 USDT |
0.0783 USDT |
0.0450 USDT |
| 2023-11-26 |
0.0309 USDT |
495,272,141.5324 |
0.0158 USDT |
0.0152 USDT |
0.0472 USDT |
0.0403 USDT |
| 2023-11-25 |
0.0150 USDT |
56,570,836.8640 |
0.0134 USDT |
0.0133 USDT |
0.0174 USDT |
0.0158 USDT |
| 2023-11-24 |
0.0133 USDT |
25,845,947.9615 |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-11-23 |
0.0132 USDT |
44,161,341.8750 |
0.0133 USDT |
0.0130 USDT |
0.0138 USDT |
0.0131 USDT |
| 2023-11-22 |
0.0131 USDT |
59,351,059.6817 |
0.0124 USDT |
0.0124 USDT |
0.0137 USDT |
0.0135 USDT |
| 2023-11-21 |
0.0130 USDT |
44,813,480.2179 |
0.0131 USDT |
0.0126 USDT |
0.0134 USDT |
0.0129 USDT |
| 2023-11-20 |
0.0134 USDT |
38,298,706.1050 |
0.0133 USDT |
0.0132 USDT |
0.0138 USDT |
0.0133 USDT |
| 2023-11-19 |
0.0131 USDT |
23,410,105.8915 |
0.0130 USDT |
0.0128 USDT |
0.0133 USDT |
0.0132 USDT |
| 2023-11-18 |
0.0130 USDT |
29,196,202.3428 |
0.0133 USDT |
0.0124 USDT |
0.0133 USDT |
0.0130 USDT |
| 2023-11-17 |
0.0131 USDT |
22,610,496.2127 |
0.0134 USDT |
0.0126 USDT |
0.0138 USDT |
0.0133 USDT |
| 2023-11-16 |
0.0136 USDT |
27,139,256.5439 |
0.0141 USDT |
0.0130 USDT |
0.0144 USDT |
0.0134 USDT |
| 2023-11-15 |
0.0138 USDT |
20,095,100.6172 |
0.0131 USDT |
0.0130 USDT |
0.0146 USDT |
0.0140 USDT |
| 2023-11-14 |
0.0132 USDT |
20,055,876.1136 |
0.0135 USDT |
0.0125 USDT |
0.0137 USDT |
0.0128 USDT |
| 2023-11-13 |
0.0141 USDT |
31,666,790.0729 |
0.0143 USDT |
0.0135 USDT |
0.0147 USDT |
0.0135 USDT |
| 2023-11-12 |
0.0142 USDT |
44,232,674.9699 |
0.0138 USDT |
0.0133 USDT |
0.0151 USDT |
0.0146 USDT |
| 2023-11-11 |
0.0155 USDT |
72,529,459.8794 |
0.0159 USDT |
0.0134 USDT |
0.0187 USDT |
0.0141 USDT |
| 2023-11-10 |
0.0146 USDT |
91,660,554.0499 |
0.0121 USDT |
0.0120 USDT |
0.0166 USDT |
0.0160 USDT |
| 2023-11-09 |
0.0121 USDT |
29,778,834.6911 |
0.0120 USDT |
0.0113 USDT |
0.0129 USDT |
0.0118 USDT |
| 2023-11-08 |
0.0118 USDT |
6,104,159.1236 |
0.0117 USDT |
0.0116 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-11-07 |
0.0116 USDT |
11,864,685.5337 |
0.0119 USDT |
0.0114 USDT |
0.0119 USDT |
0.0117 USDT |
| 2023-11-06 |
0.0117 USDT |
14,808,314.8583 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
| 2023-11-05 |
0.0116 USDT |
5,698,667.2654 |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-11-04 |
0.0115 USDT |
5,824,662.3000 |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2023-11-03 |
0.0114 USDT |
14,099,871.7676 |
0.0118 USDT |
0.0111 USDT |
0.0118 USDT |
0.0114 USDT |
| 2023-11-02 |
0.0116 USDT |
26,846,134.0062 |
0.0119 USDT |
0.0105 USDT |
0.0121 USDT |
0.0117 USDT |
| 2023-11-01 |
0.0118 USDT |
11,423,797.7102 |
0.0119 USDT |
0.0115 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-10-31 |
0.0119 USDT |
7,239,269.5209 |
0.0121 USDT |
0.0115 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-10-30 |
0.0122 USDT |
15,850,423.2730 |
0.0122 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-10-29 |
0.0121 USDT |
6,083,754.2664 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-10-28 |
0.0122 USDT |
14,176,826.7255 |
0.0119 USDT |
0.0119 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-10-27 |
0.0120 USDT |
11,625,540.9880 |
0.0121 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-10-26 |
0.0122 USDT |
20,427,163.7246 |
0.0125 USDT |
0.0117 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-10-25 |
0.0123 USDT |
27,968,214.0166 |
0.0115 USDT |
0.0113 USDT |
0.0135 USDT |
0.0125 USDT |
| 2023-10-24 |
0.0116 USDT |
14,768,601.4469 |
0.0116 USDT |
0.0112 USDT |
0.0119 USDT |
0.0114 USDT |
| 2023-10-23 |
0.0113 USDT |
10,197,026.2354 |
0.0113 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-10-22 |
0.0112 USDT |
4,584,721.4027 |
0.0113 USDT |
0.0111 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-10-21 |
0.0113 USDT |
8,015,431.8305 |
0.0110 USDT |
0.0110 USDT |
0.0116 USDT |
0.0113 USDT |