Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: WSDM-USDT
Date Price Volume Open Low High Close
2024-12-24 0.0105 USDT 6,000.0000 0.0105 USDT 0.0105 USDT 0.0105 USDT 0.0105 USDT
2024-12-23 0.0105 USDT 112,240.8000 0.0106 USDT 0.0104 USDT 0.0106 USDT 0.0105 USDT
2024-12-22 0.0106 USDT 388,930.1000 0.0106 USDT 0.0105 USDT 0.0107 USDT 0.0106 USDT
2024-12-21 0.0107 USDT 3,007,192.4000 0.0107 USDT 0.0097 USDT 0.0116 USDT 0.0106 USDT
2024-12-20 0.0106 USDT 3,115,387.4000 0.0110 USDT 0.0102 USDT 0.0111 USDT 0.0105 USDT
2024-12-19 0.0115 USDT 1,569,974.2000 0.0113 USDT 0.0110 USDT 0.0121 USDT 0.0111 USDT
2024-12-18 0.0115 USDT 1,232,626.1000 0.0120 USDT 0.0112 USDT 0.0120 USDT 0.0114 USDT
2024-12-17 0.0125 USDT 2,211,776.2000 0.0125 USDT 0.0120 USDT 0.0130 USDT 0.0122 USDT
2024-12-16 0.0122 USDT 957,397.7000 0.0123 USDT 0.0120 USDT 0.0124 USDT 0.0122 USDT
2024-12-15 0.0120 USDT 647,400.4000 0.0117 USDT 0.0117 USDT 0.0122 USDT 0.0120 USDT
2024-12-14 0.0119 USDT 403,716.1000 0.0120 USDT 0.0117 USDT 0.0120 USDT 0.0118 USDT
2024-12-13 0.0121 USDT 1,179,042.4000 0.0120 USDT 0.0119 USDT 0.0122 USDT 0.0120 USDT
2024-12-12 0.0122 USDT 4,018,197.5000 0.0130 USDT 0.0117 USDT 0.0130 USDT 0.0120 USDT
2024-12-11 0.0130 USDT 1,209,389.5000 0.0131 USDT 0.0127 USDT 0.0134 USDT 0.0131 USDT
2024-12-10 0.0134 USDT 1,571,459.2000 0.0139 USDT 0.0125 USDT 0.0139 USDT 0.0131 USDT
2024-12-09 0.0149 USDT 1,359,960.7000 0.0154 USDT 0.0145 USDT 0.0154 USDT 0.0145 USDT
2024-12-08 0.0149 USDT 1,009,143.7000 0.0147 USDT 0.0144 USDT 0.0155 USDT 0.0155 USDT
2024-12-07 0.0145 USDT 812,711.1000 0.0139 USDT 0.0139 USDT 0.0150 USDT 0.0148 USDT
2024-12-06 0.0139 USDT 1,110,179.1000 0.0138 USDT 0.0137 USDT 0.0142 USDT 0.0140 USDT
2024-12-05 0.0140 USDT 1,947,295.5000 0.0141 USDT 0.0138 USDT 0.0144 USDT 0.0140 USDT
2024-12-04 0.0141 USDT 1,501,254.0000 0.0138 USDT 0.0135 USDT 0.0144 USDT 0.0142 USDT
2024-12-03 0.0146 USDT 1,210,971.1000 0.0151 USDT 0.0138 USDT 0.0154 USDT 0.0138 USDT
2024-12-02 0.0150 USDT 1,849,670.6000 0.0155 USDT 0.0145 USDT 0.0156 USDT 0.0149 USDT
2024-12-01 0.0148 USDT 2,194,190.1000 0.0143 USDT 0.0141 USDT 0.0156 USDT 0.0155 USDT
2024-11-30 0.0144 USDT 12,149,574.5000 0.0120 USDT 0.0119 USDT 0.0161 USDT 0.0145 USDT
2024-11-29 0.0118 USDT 2,857,689.1000 0.0115 USDT 0.0114 USDT 0.0120 USDT 0.0119 USDT
2024-11-28 0.0113 USDT 1,473,750.9000 0.0109 USDT 0.0109 USDT 0.0118 USDT 0.0115 USDT
2024-11-27 0.0110 USDT 2,445,302.6000 0.0109 USDT 0.0108 USDT 0.0111 USDT 0.0111 USDT
2024-11-26 0.0111 USDT 2,338,344.0000 0.0117 USDT 0.0106 USDT 0.0118 USDT 0.0109 USDT
2024-11-25 0.0124 USDT 3,418,189.2000 0.0125 USDT 0.0116 USDT 0.0133 USDT 0.0118 USDT
2024-11-24 0.0111 USDT 2,225,987.4000 0.0105 USDT 0.0102 USDT 0.0122 USDT 0.0113 USDT
2024-11-23 0.0105 USDT 1,463,442.7000 0.0106 USDT 0.0102 USDT 0.0111 USDT 0.0107 USDT
2024-11-22 0.0111 USDT 911,807.8000 0.0110 USDT 0.0109 USDT 0.0114 USDT 0.0110 USDT
2024-11-21 0.0114 USDT 1,262,689.8000 0.0122 USDT 0.0110 USDT 0.0122 USDT 0.0110 USDT
2024-11-20 0.0126 USDT 701,071.8000 0.0128 USDT 0.0123 USDT 0.0128 USDT 0.0123 USDT
2024-11-19 0.0128 USDT 620,536.9000 0.0125 USDT 0.0124 USDT 0.0131 USDT 0.0129 USDT
2024-11-18 0.0127 USDT 2,051,286.2000 0.0119 USDT 0.0117 USDT 0.0136 USDT 0.0127 USDT
2024-11-17 0.0118 USDT 1,354,885.5000 0.0115 USDT 0.0113 USDT 0.0123 USDT 0.0119 USDT
2024-11-16 0.0118 USDT 1,575,349.1000 0.0120 USDT 0.0114 USDT 0.0123 USDT 0.0115 USDT
2024-11-15 0.0115 USDT 1,262,148.4000 0.0120 USDT 0.0112 USDT 0.0121 USDT 0.0113 USDT
2024-11-14 0.0121 USDT 1,720,073.6000 0.0123 USDT 0.0114 USDT 0.0126 USDT 0.0121 USDT
2024-11-13 0.0147 USDT 5,404,258.8000 0.0130 USDT 0.0126 USDT 0.0169 USDT 0.0141 USDT
2024-11-12 0.0121 USDT 1,096,913.7000 0.0120 USDT 0.0117 USDT 0.0128 USDT 0.0121 USDT
2024-11-11 0.0131 USDT 7,733,088.6000 0.0103 USDT 0.0103 USDT 0.0170 USDT 0.0129 USDT
2024-11-10 0.0106 USDT 1,961,184.7000 0.0102 USDT 0.0101 USDT 0.0112 USDT 0.0107 USDT
2024-11-09 0.0104 USDT 2,290,846.8000 0.0101 USDT 0.0100 USDT 0.0114 USDT 0.0102 USDT
2024-11-08 0.0103 USDT 5,093,077.3000 0.0102 USDT 0.0094 USDT 0.0119 USDT 0.0103 USDT
2024-11-07 0.0118 USDT 1,019,885.8000 0.0120 USDT 0.0115 USDT 0.0121 USDT 0.0116 USDT
2024-11-06 0.0133 USDT 4,199,778.0000 0.0142 USDT 0.0115 USDT 0.0146 USDT 0.0119 USDT
2024-11-05 0.0156 USDT 16,301,246.1000 0.0099 USDT 0.0099 USDT 0.0200 USDT 0.0139 USDT