Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |