Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: WMTX-USDT
Price
Date Price Volume Open Low High Close
2025-02-11 0.2814 USDT 10,097,301.6600 0.2677 USDT 0.2675 USDT 0.2910 USDT 0.2893 USDT
2025-02-10 0.2609 USDT 17,710,753.6700 0.2635 USDT 0.2570 USDT 0.2700 USDT 0.2684 USDT
2025-02-09 0.2478 USDT 19,121,149.0100 0.2360 USDT 0.2354 USDT 0.2570 USDT 0.2500 USDT
2025-02-08 0.2274 USDT 21,069,307.2800 0.2320 USDT 0.2235 USDT 0.2338 USDT 0.2308 USDT
2025-02-07 0.2348 USDT 18,860,005.3800 0.2316 USDT 0.2314 USDT 0.2409 USDT 0.2367 USDT
2025-02-06 0.2513 USDT 18,103,153.2700 0.2503 USDT 0.2322 USDT 0.2622 USDT 0.2338 USDT
2025-02-05 0.2374 USDT 21,022,752.6300 0.2346 USDT 0.2305 USDT 0.2522 USDT 0.2504 USDT
2025-02-04 0.2451 USDT 17,159,843.4100 0.2548 USDT 0.2346 USDT 0.2594 USDT 0.2390 USDT
2025-02-03 0.2243 USDT 20,197,062.3100 0.2443 USDT 0.2000 USDT 0.2524 USDT 0.2481 USDT
2025-02-02 0.2718 USDT 17,019,554.6000 0.2797 USDT 0.2539 USDT 0.2803 USDT 0.2542 USDT
2025-02-01 0.2905 USDT 15,388,954.9500 0.2885 USDT 0.2800 USDT 0.3280 USDT 0.2875 USDT
2025-01-31 0.3027 USDT 13,718,745.0600 0.3078 USDT 0.2895 USDT 0.3331 USDT 0.2928 USDT
2025-01-30 0.3062 USDT 14,176,979.9300 0.2929 USDT 0.2915 USDT 0.3210 USDT 0.3143 USDT
2025-01-29 0.2992 USDT 15,147,271.2900 0.2931 USDT 0.2915 USDT 0.3032 USDT 0.2919 USDT
2025-01-28 0.3065 USDT 11,043,561.3100 0.3067 USDT 0.2912 USDT 0.3154 USDT 0.2922 USDT
2025-01-27 0.2957 USDT 2,376,792.5800 0.3079 USDT 0.2721 USDT 0.3083 USDT 0.3050 USDT
2025-01-26 0.3043 USDT 2,138,609.2200 0.3096 USDT 0.3000 USDT 0.3116 USDT 0.3069 USDT
2025-01-25 0.3132 USDT 2,236,048.0400 0.3221 USDT 0.3077 USDT 0.3238 USDT 0.3108 USDT
2025-01-24 0.3277 USDT 1,942,109.5300 0.3226 USDT 0.3117 USDT 0.3536 USDT 0.3201 USDT
2025-01-23 0.3176 USDT 1,834,550.5000 0.3303 USDT 0.3052 USDT 0.3310 USDT 0.3139 USDT
2025-01-22 0.3249 USDT 2,186,909.3700 0.3308 USDT 0.3064 USDT 0.3405 USDT 0.3294 USDT
2025-01-21 0.3315 USDT 2,261,197.1700 0.3407 USDT 0.3186 USDT 0.3481 USDT 0.3318 USDT
2025-01-20 0.3396 USDT 1,960,381.0700 0.3352 USDT 0.3213 USDT 0.3517 USDT 0.3465 USDT
2025-01-19 0.3616 USDT 1,882,162.7000 0.3799 USDT 0.3466 USDT 0.3886 USDT 0.3466 USDT
2025-01-18 0.3819 USDT 1,702,898.8700 0.4016 USDT 0.3626 USDT 0.4074 USDT 0.3773 USDT
2025-01-17 0.4123 USDT 1,582,583.4900 0.4016 USDT 0.4007 USDT 0.4253 USDT 0.4007 USDT
2025-01-16 0.4052 USDT 1,479,823.1300 0.4289 USDT 0.3779 USDT 0.4292 USDT 0.4242 USDT
2025-01-15 0.4138 USDT 1,654,062.0500 0.4008 USDT 0.4006 USDT 0.4295 USDT 0.4295 USDT
2025-01-14 0.3882 USDT 1,325,394.3200 0.3706 USDT 0.3690 USDT 0.4173 USDT 0.4004 USDT
2025-01-13 0.3687 USDT 1,350,030.7200 0.3868 USDT 0.3544 USDT 0.3895 USDT 0.3589 USDT
2025-01-12 0.3981 USDT 1,430,490.6000 0.3973 USDT 0.3854 USDT 0.4085 USDT 0.3874 USDT
2025-01-11 0.3775 USDT 1,521,411.9600 0.3780 USDT 0.3691 USDT 0.4049 USDT 0.3986 USDT
2025-01-10 0.3818 USDT 1,361,087.7000 0.3744 USDT 0.3717 USDT 0.4066 USDT 0.3813 USDT
2025-01-09 0.3768 USDT 806,394.7100 0.4086 USDT 0.3644 USDT 0.4102 USDT 0.3790 USDT
2025-01-08 0.4168 USDT 602,113.5500 0.4186 USDT 0.4101 USDT 0.4273 USDT 0.4192 USDT
2025-01-07 0.4712 USDT 929,865.5200 0.4841 USDT 0.4179 USDT 0.4963 USDT 0.4200 USDT
2025-01-06 0.4897 USDT 684,492.2400 0.4958 USDT 0.4810 USDT 0.4992 USDT 0.4911 USDT
2025-01-05 0.4923 USDT 473,988.4600 0.4928 USDT 0.4793 USDT 0.4978 USDT 0.4956 USDT
2025-01-04 0.4776 USDT 600,199.7300 0.4748 USDT 0.4573 USDT 0.4938 USDT 0.4936 USDT
2025-01-03 0.4582 USDT 733,341.9700 0.4070 USDT 0.4033 USDT 0.5298 USDT 0.4841 USDT
2025-01-02 0.4103 USDT 706,771.7400 0.4022 USDT 0.3907 USDT 0.4214 USDT 0.4047 USDT
2025-01-01 0.3752 USDT 564,817.5000 0.3858 USDT 0.3618 USDT 0.3881 USDT 0.3851 USDT
2024-12-31 0.3865 USDT 719,612.1200 0.3974 USDT 0.3800 USDT 0.3977 USDT 0.3853 USDT
2024-12-30 0.3980 USDT 584,708.4800 0.4003 USDT 0.3800 USDT 0.4090 USDT 0.4064 USDT
2024-12-29 0.4036 USDT 516,993.1800 0.4087 USDT 0.3926 USDT 0.4161 USDT 0.3926 USDT
2024-12-28 0.3970 USDT 504,920.1600 0.4033 USDT 0.3914 USDT 0.4038 USDT 0.4003 USDT
2024-12-27 0.4119 USDT 516,338.3900 0.4068 USDT 0.4000 USDT 0.4246 USDT 0.4059 USDT
2024-12-26 0.4134 USDT 678,914.9400 0.4291 USDT 0.4066 USDT 0.4322 USDT 0.4067 USDT
2024-12-25 0.4344 USDT 639,422.6500 0.4461 USDT 0.4259 USDT 0.4490 USDT 0.4278 USDT
2024-12-24 0.4402 USDT 586,430.6600 0.4449 USDT 0.4300 USDT 0.4519 USDT 0.4440 USDT