Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: WSDM-USDT
Date Price Volume Open Low High Close
2024-07-27 0.0398 USDT 9,305,714.7000 0.0364 USDT 0.0359 USDT 0.0466 USDT 0.0416 USDT
2024-07-26 0.0407 USDT 11,641,912.9000 0.0447 USDT 0.0349 USDT 0.0488 USDT 0.0353 USDT
2024-07-25 0.0430 USDT 22,863,322.9000 0.0282 USDT 0.0259 USDT 0.0700 USDT 0.0465 USDT
2024-07-24 0.0278 USDT 9,332,886.4000 0.0259 USDT 0.0258 USDT 0.0313 USDT 0.0283 USDT
2024-07-23 0.0256 USDT 8,127,596.4000 0.0255 USDT 0.0255 USDT 0.0260 USDT 0.0259 USDT
2024-07-22 0.0260 USDT 9,335,806.6000 0.0262 USDT 0.0252 USDT 0.0263 USDT 0.0255 USDT
2024-07-21 0.0263 USDT 8,206,448.1000 0.0264 USDT 0.0260 USDT 0.0270 USDT 0.0263 USDT
2024-07-20 0.0260 USDT 10,283,407.6000 0.0260 USDT 0.0253 USDT 0.0267 USDT 0.0265 USDT
2024-07-19 0.0259 USDT 9,394,507.4000 0.0260 USDT 0.0258 USDT 0.0266 USDT 0.0260 USDT
2024-07-18 0.0263 USDT 10,365,122.6000 0.0264 USDT 0.0259 USDT 0.0266 USDT 0.0260 USDT
2024-07-17 0.0273 USDT 2,913,882.2000 0.0276 USDT 0.0263 USDT 0.0286 USDT 0.0264 USDT
2024-07-16 0.0263 USDT 3,722,157.6000 0.0246 USDT 0.0245 USDT 0.0281 USDT 0.0274 USDT
2024-07-15 0.0249 USDT 3,800,281.9000 0.0252 USDT 0.0245 USDT 0.0261 USDT 0.0245 USDT
2024-07-14 0.0252 USDT 3,836,790.5000 0.0256 USDT 0.0248 USDT 0.0262 USDT 0.0253 USDT
2024-07-13 0.0252 USDT 5,112,166.7000 0.0238 USDT 0.0237 USDT 0.0266 USDT 0.0257 USDT
2024-07-12 0.0239 USDT 5,548,397.8000 0.0241 USDT 0.0235 USDT 0.0245 USDT 0.0239 USDT
2024-07-11 0.0259 USDT 3,871,511.1000 0.0273 USDT 0.0240 USDT 0.0275 USDT 0.0245 USDT
2024-07-10 0.0289 USDT 3,292,916.5000 0.0289 USDT 0.0282 USDT 0.0294 USDT 0.0284 USDT
2024-07-09 0.0278 USDT 6,361,491.9000 0.0276 USDT 0.0265 USDT 0.0327 USDT 0.0290 USDT
2024-07-08 0.0294 USDT 3,753,132.0000 0.0306 USDT 0.0280 USDT 0.0312 USDT 0.0280 USDT
2024-07-07 0.0312 USDT 2,384,048.2000 0.0311 USDT 0.0301 USDT 0.0329 USDT 0.0306 USDT
2024-07-06 0.0339 USDT 3,243,335.7000 0.0354 USDT 0.0315 USDT 0.0354 USDT 0.0330 USDT
2024-07-05 0.0373 USDT 3,939,530.7000 0.0396 USDT 0.0345 USDT 0.0399 USDT 0.0354 USDT
2024-07-04 0.0424 USDT 3,003,348.6000 0.0439 USDT 0.0397 USDT 0.0440 USDT 0.0398 USDT
2024-07-03 0.0451 USDT 2,447,987.6000 0.0460 USDT 0.0440 USDT 0.0462 USDT 0.0441 USDT
2024-07-02 0.0467 USDT 3,341,758.9000 0.0476 USDT 0.0460 USDT 0.0477 USDT 0.0461 USDT
2024-07-01 0.0491 USDT 2,729,271.4000 0.0493 USDT 0.0474 USDT 0.0499 USDT 0.0475 USDT
2024-06-30 0.0501 USDT 3,427,048.5000 0.0508 USDT 0.0494 USDT 0.0508 USDT 0.0494 USDT
2024-06-29 0.0514 USDT 3,092,879.4000 0.0520 USDT 0.0507 USDT 0.0521 USDT 0.0508 USDT
2024-06-28 0.0531 USDT 5,060,749.6000 0.0538 USDT 0.0503 USDT 0.0552 USDT 0.0520 USDT
2024-06-27 0.0539 USDT 4,379,189.5000 0.0538 USDT 0.0533 USDT 0.0545 USDT 0.0538 USDT
2024-06-26 0.0537 USDT 3,783,916.2000 0.0535 USDT 0.0534 USDT 0.0540 USDT 0.0540 USDT
2024-06-25 0.0534 USDT 4,379,502.4000 0.0534 USDT 0.0530 USDT 0.0557 USDT 0.0532 USDT
2024-06-24 0.0542 USDT 4,096,392.7000 0.0537 USDT 0.0532 USDT 0.0552 USDT 0.0534 USDT
2024-06-23 0.0539 USDT 4,306,203.8000 0.0541 USDT 0.0536 USDT 0.0546 USDT 0.0537 USDT
2024-06-22 0.0545 USDT 4,406,362.2000 0.0548 USDT 0.0539 USDT 0.0550 USDT 0.0541 USDT
2024-06-21 0.0555 USDT 4,477,250.7000 0.0558 USDT 0.0546 USDT 0.0561 USDT 0.0551 USDT
2024-06-20 0.0564 USDT 4,382,671.9000 0.0564 USDT 0.0558 USDT 0.0569 USDT 0.0558 USDT
2024-06-19 0.0578 USDT 4,061,807.4000 0.0590 USDT 0.0562 USDT 0.0599 USDT 0.0563 USDT
2024-06-18 0.0593 USDT 3,176,738.6000 0.0619 USDT 0.0583 USDT 0.0619 USDT 0.0590 USDT
2024-06-17 0.0644 USDT 3,395,828.5000 0.0646 USDT 0.0615 USDT 0.0657 USDT 0.0618 USDT
2024-06-16 0.0639 USDT 3,994,991.6000 0.0618 USDT 0.0614 USDT 0.0659 USDT 0.0647 USDT
2024-06-15 0.0612 USDT 3,993,555.4000 0.0621 USDT 0.0583 USDT 0.0637 USDT 0.0608 USDT
2024-06-14 0.0671 USDT 4,992,656.9000 0.0671 USDT 0.0609 USDT 0.0762 USDT 0.0619 USDT
2024-06-13 0.0648 USDT 6,062,188.0000 0.0557 USDT 0.0553 USDT 0.0824 USDT 0.0672 USDT
2024-06-12 0.0555 USDT 3,154,219.6000 0.0557 USDT 0.0551 USDT 0.0558 USDT 0.0556 USDT
2024-06-11 0.0555 USDT 2,410,238.7000 0.0559 USDT 0.0548 USDT 0.0559 USDT 0.0555 USDT
2024-06-10 0.0558 USDT 2,026,980.4000 0.0561 USDT 0.0552 USDT 0.0563 USDT 0.0558 USDT
2024-06-09 0.0566 USDT 1,618,578.4000 0.0573 USDT 0.0559 USDT 0.0576 USDT 0.0560 USDT
2024-06-08 0.0580 USDT 1,998,028.8000 0.0572 USDT 0.0568 USDT 0.0591 USDT 0.0573 USDT