Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: W-USDT
Date Price Volume Open Low High Close
2024-12-24 0.2884 USDT 31,921.2545 0.2893 USDT 0.2851 USDT 0.2927 USDT 0.2866 USDT
2024-12-23 0.2612 USDT 132,394.9129 0.2586 USDT 0.2520 USDT 0.2711 USDT 0.2664 USDT
2024-12-22 0.2618 USDT 418,232.2027 0.2623 USDT 0.2513 USDT 0.2709 USDT 0.2597 USDT
2024-12-21 0.2787 USDT 1,291,064.3076 0.2790 USDT 0.2581 USDT 0.2994 USDT 0.2581 USDT
2024-12-20 0.2601 USDT 3,584,755.9777 0.2683 USDT 0.2356 USDT 0.2854 USDT 0.2747 USDT
2024-12-19 0.2736 USDT 1,628,401.7443 0.2946 USDT 0.2555 USDT 0.2994 USDT 0.2681 USDT
2024-12-18 0.3007 USDT 1,633,544.5336 0.3158 USDT 0.2821 USDT 0.3191 USDT 0.2987 USDT
2024-12-17 0.3248 USDT 697,231.0754 0.3304 USDT 0.3126 USDT 0.3386 USDT 0.3132 USDT
2024-12-16 0.3416 USDT 1,115,024.6593 0.3550 USDT 0.3233 USDT 0.3622 USDT 0.3321 USDT
2024-12-15 0.3407 USDT 1,251,676.4302 0.3321 USDT 0.3135 USDT 0.3552 USDT 0.3529 USDT
2024-12-14 0.3237 USDT 771,886.2128 0.3278 USDT 0.3095 USDT 0.3365 USDT 0.3210 USDT
2024-12-13 0.3267 USDT 596,851.2643 0.3335 USDT 0.3189 USDT 0.3367 USDT 0.3271 USDT
2024-12-12 0.3469 USDT 1,485,654.1276 0.3431 USDT 0.3287 USDT 0.3591 USDT 0.3331 USDT
2024-12-11 0.3243 USDT 3,157,585.4492 0.3126 USDT 0.2994 USDT 0.3452 USDT 0.3423 USDT
2024-12-10 0.3066 USDT 1,852,160.5632 0.3170 USDT 0.2852 USDT 0.3265 USDT 0.3163 USDT
2024-12-09 0.3618 USDT 850,051.4150 0.3887 USDT 0.3430 USDT 0.3887 USDT 0.3520 USDT
2024-12-08 0.3887 USDT 960,932.0980 0.3912 USDT 0.3728 USDT 0.4008 USDT 0.3817 USDT
2024-12-07 0.3932 USDT 1,067,293.5915 0.3994 USDT 0.3872 USDT 0.4019 USDT 0.3926 USDT
2024-12-06 0.3982 USDT 2,514,598.2656 0.3833 USDT 0.3784 USDT 0.4152 USDT 0.3984 USDT
2024-12-05 0.3863 USDT 2,535,494.0451 0.3706 USDT 0.3494 USDT 0.4025 USDT 0.3886 USDT
2024-12-04 0.3724 USDT 3,038,603.4269 0.3630 USDT 0.3469 USDT 0.3899 USDT 0.3696 USDT
2024-12-03 0.3378 USDT 1,917,458.6799 0.3435 USDT 0.3152 USDT 0.3563 USDT 0.3355 USDT
2024-12-02 0.3275 USDT 1,929,755.0530 0.3434 USDT 0.3096 USDT 0.3456 USDT 0.3279 USDT
2024-12-01 0.3482 USDT 3,338,833.1456 0.3251 USDT 0.3168 USDT 0.3736 USDT 0.3421 USDT
2024-11-30 0.3139 USDT 988,807.5447 0.3077 USDT 0.3001 USDT 0.3297 USDT 0.3202 USDT
2024-11-29 0.3024 USDT 928,292.8947 0.3055 USDT 0.2959 USDT 0.3069 USDT 0.3017 USDT
2024-11-28 0.2988 USDT 1,521,206.0083 0.3027 USDT 0.2903 USDT 0.3088 USDT 0.3051 USDT
2024-11-27 0.2904 USDT 2,019,193.4175 0.2661 USDT 0.2611 USDT 0.3064 USDT 0.2968 USDT
2024-11-26 0.2723 USDT 1,588,184.5903 0.2744 USDT 0.2542 USDT 0.2907 USDT 0.2609 USDT
2024-11-25 0.2787 USDT 1,453,867.3517 0.2862 USDT 0.2650 USDT 0.2862 USDT 0.2757 USDT
2024-11-24 0.2641 USDT 1,424,361.2702 0.2652 USDT 0.2410 USDT 0.2776 USDT 0.2654 USDT
2024-11-23 0.2581 USDT 1,674,408.8741 0.2446 USDT 0.2429 USDT 0.2754 USDT 0.2649 USDT
2024-11-22 0.2328 USDT 836,608.4693 0.2374 USDT 0.2247 USDT 0.2403 USDT 0.2379 USDT
2024-11-21 0.2289 USDT 1,041,924.4886 0.2199 USDT 0.2117 USDT 0.2402 USDT 0.2402 USDT
2024-11-20 0.2328 USDT 1,536,221.9264 0.2423 USDT 0.2196 USDT 0.2423 USDT 0.2220 USDT
2024-11-19 0.2497 USDT 2,533,119.7279 0.2555 USDT 0.2422 USDT 0.2583 USDT 0.2463 USDT
2024-11-18 0.2531 USDT 2,377,218.1197 0.2466 USDT 0.2416 USDT 0.2614 USDT 0.2543 USDT
2024-11-17 0.2536 USDT 5,191,705.7835 0.2519 USDT 0.2366 USDT 0.2596 USDT 0.2460 USDT
2024-11-16 0.2431 USDT 1,410,749.4527 0.2352 USDT 0.2337 USDT 0.2513 USDT 0.2513 USDT
2024-11-15 0.2280 USDT 2,108,816.0633 0.2293 USDT 0.2197 USDT 0.2352 USDT 0.2264 USDT
2024-11-14 0.2450 USDT 4,088,213.7934 0.2456 USDT 0.2312 USDT 0.2587 USDT 0.2345 USDT
2024-11-13 0.2393 USDT 3,745,657.5444 0.2522 USDT 0.2255 USDT 0.2555 USDT 0.2482 USDT
2024-11-12 0.2651 USDT 6,570,026.0205 0.2811 USDT 0.2414 USDT 0.2856 USDT 0.2418 USDT
2024-11-11 0.2724 USDT 5,455,678.7126 0.2675 USDT 0.2597 USDT 0.2818 USDT 0.2780 USDT
2024-11-10 0.2651 USDT 3,210,988.9377 0.2601 USDT 0.2539 USDT 0.2756 USDT 0.2659 USDT
2024-11-09 0.2559 USDT 6,496,267.5694 0.2378 USDT 0.2371 USDT 0.2737 USDT 0.2583 USDT
2024-11-08 0.2398 USDT 1,875,470.8596 0.2412 USDT 0.2316 USDT 0.2496 USDT 0.2382 USDT
2024-11-07 0.2415 USDT 3,296,242.2673 0.2350 USDT 0.2326 USDT 0.2505 USDT 0.2391 USDT
2024-11-06 0.2190 USDT 3,550,114.8992 0.2078 USDT 0.2071 USDT 0.2295 USDT 0.2294 USDT
2024-11-05 0.2053 USDT 1,908,819.9719 0.1971 USDT 0.1971 USDT 0.2116 USDT 0.2061 USDT