Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0109 USDT |
11,558,603.0887 |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-10-19 |
0.0108 USDT |
10,132,118.9066 |
0.0110 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-10-18 |
0.0111 USDT |
6,215,075.2882 |
0.0112 USDT |
0.0110 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-10-17 |
0.0113 USDT |
10,190,020.3363 |
0.0117 USDT |
0.0111 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-10-16 |
0.0116 USDT |
12,524,952.9018 |
0.0115 USDT |
0.0114 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-10-15 |
0.0115 USDT |
15,220,299.4050 |
0.0111 USDT |
0.0110 USDT |
0.0119 USDT |
0.0114 USDT |
| 2023-10-14 |
0.0111 USDT |
4,319,585.1670 |
0.0111 USDT |
0.0110 USDT |
0.0112 USDT |
0.0111 USDT |
| 2023-10-13 |
0.0110 USDT |
6,218,444.0550 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-10-12 |
0.0110 USDT |
8,082,479.8674 |
0.0111 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-10-11 |
0.0111 USDT |
8,716,252.7665 |
0.0113 USDT |
0.0110 USDT |
0.0114 USDT |
0.0111 USDT |
| 2023-10-10 |
0.0114 USDT |
11,935,737.6873 |
0.0112 USDT |
0.0111 USDT |
0.0117 USDT |
0.0113 USDT |
| 2023-10-09 |
0.0113 USDT |
14,140,167.3769 |
0.0118 USDT |
0.0110 USDT |
0.0119 USDT |
0.0112 USDT |
| 2023-10-08 |
0.0119 USDT |
6,306,667.6036 |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0118 USDT |
| 2023-10-07 |
0.0119 USDT |
3,936,849.8032 |
0.0120 USDT |
0.0118 USDT |
0.0121 USDT |
0.0118 USDT |
| 2023-10-06 |
0.0119 USDT |
9,042,382.9578 |
0.0119 USDT |
0.0118 USDT |
0.0121 USDT |
0.0120 USDT |
| 2023-10-05 |
0.0120 USDT |
9,037,755.4738 |
0.0121 USDT |
0.0119 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-10-04 |
0.0119 USDT |
10,836,703.7069 |
0.0122 USDT |
0.0116 USDT |
0.0122 USDT |
0.0121 USDT |
| 2023-10-03 |
0.0123 USDT |
15,088,751.3780 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0122 USDT |
| 2023-10-02 |
0.0127 USDT |
13,577,523.2688 |
0.0130 USDT |
0.0121 USDT |
0.0132 USDT |
0.0124 USDT |
| 2023-10-01 |
0.0129 USDT |
9,956,130.2082 |
0.0128 USDT |
0.0128 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-09-30 |
0.0128 USDT |
6,762,451.1900 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0128 USDT |
| 2023-09-29 |
0.0128 USDT |
18,181,262.1165 |
0.0132 USDT |
0.0126 USDT |
0.0132 USDT |
0.0128 USDT |
| 2023-09-28 |
0.0132 USDT |
19,709,307.1496 |
0.0133 USDT |
0.0130 USDT |
0.0135 USDT |
0.0130 USDT |
| 2023-09-27 |
0.0132 USDT |
31,388,851.7666 |
0.0128 USDT |
0.0126 USDT |
0.0137 USDT |
0.0132 USDT |
| 2023-09-26 |
0.0127 USDT |
5,322,718.0977 |
0.0126 USDT |
0.0125 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-09-25 |
0.0126 USDT |
6,396,850.5675 |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2023-09-24 |
0.0129 USDT |
19,222,687.7508 |
0.0127 USDT |
0.0126 USDT |
0.0134 USDT |
0.0128 USDT |
| 2023-09-23 |
0.0124 USDT |
3,481,273.6114 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-09-22 |
0.0125 USDT |
7,795,275.1903 |
0.0124 USDT |
0.0123 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-09-21 |
0.0123 USDT |
5,785,398.0437 |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2023-09-20 |
0.0124 USDT |
9,965,316.4860 |
0.0125 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2023-09-19 |
0.0125 USDT |
16,143,533.4686 |
0.0124 USDT |
0.0124 USDT |
0.0126 USDT |
0.0125 USDT |
| 2023-09-18 |
0.0124 USDT |
10,530,418.6340 |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0125 USDT |
| 2023-09-17 |
0.0124 USDT |
9,683,151.7908 |
0.0124 USDT |
0.0122 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-09-16 |
0.0125 USDT |
8,214,250.3050 |
0.0127 USDT |
0.0123 USDT |
0.0128 USDT |
0.0125 USDT |
| 2023-09-15 |
0.0124 USDT |
14,155,512.5840 |
0.0122 USDT |
0.0121 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-09-14 |
0.0121 USDT |
10,650,806.7707 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-09-13 |
0.0120 USDT |
11,445,172.8751 |
0.0120 USDT |
0.0120 USDT |
0.0122 USDT |
0.0120 USDT |
| 2023-09-12 |
0.0121 USDT |
19,180,211.7991 |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-09-11 |
0.0120 USDT |
13,984,352.8415 |
0.0127 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-09-10 |
0.0127 USDT |
58,218,865.2478 |
0.0133 USDT |
0.0119 USDT |
0.0135 USDT |
0.0127 USDT |
| 2023-09-09 |
0.0125 USDT |
17,505,969.7232 |
0.0120 USDT |
0.0119 USDT |
0.0146 USDT |
0.0141 USDT |
| 2023-09-08 |
0.0121 USDT |
17,067,353.6389 |
0.0119 USDT |
0.0119 USDT |
0.0124 USDT |
0.0119 USDT |
| 2023-09-07 |
0.0119 USDT |
5,865,057.3050 |
0.0120 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-09-06 |
0.0120 USDT |
10,221,635.4096 |
0.0118 USDT |
0.0118 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-09-05 |
0.0119 USDT |
6,939,212.0829 |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-09-04 |
0.0121 USDT |
15,154,482.4890 |
0.0118 USDT |
0.0117 USDT |
0.0127 USDT |
0.0120 USDT |
| 2023-09-03 |
0.0119 USDT |
19,947,749.5161 |
0.0119 USDT |
0.0117 USDT |
0.0120 USDT |
0.0117 USDT |
| 2023-09-02 |
0.0120 USDT |
23,293,437.4080 |
0.0117 USDT |
0.0117 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-09-01 |
0.0118 USDT |
7,811,235.5873 |
0.0120 USDT |
0.0116 USDT |
0.0121 USDT |
0.0117 USDT |