Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: 0G-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.1228 USDT | 128,848.1000 | 1.1550 USDT | 1.0942 USDT | 1.1607 USDT | 1.1023 USDT |
| 2025-12-04 | 1.1916 USDT | 196,457.3300 | 1.1958 USDT | 1.1456 USDT | 1.2315 USDT | 1.1517 USDT |
| 2025-12-03 | 1.1932 USDT | 218,861.0400 | 1.1897 USDT | 1.1650 USDT | 1.2360 USDT | 1.2018 USDT |
| 2025-12-02 | 1.1881 USDT | 290,511.7600 | 1.1638 USDT | 1.1417 USDT | 1.2233 USDT | 1.1880 USDT |
| 2025-12-01 | 1.1124 USDT | 277,795.4900 | 1.1506 USDT | 1.0602 USDT | 1.1929 USDT | 1.1484 USDT |
| 2025-11-30 | 1.1714 USDT | 58,935.8700 | 1.2061 USDT | 1.1529 USDT | 1.2061 USDT | 1.1703 USDT |
| 2025-11-29 | 1.2237 USDT | 88,441.5400 | 1.2300 USDT | 1.2009 USDT | 1.2545 USDT | 1.2156 USDT |
| 2025-11-28 | 1.2277 USDT | 56,335.7100 | 1.2418 USDT | 1.1884 USDT | 1.2510 USDT | 1.1924 USDT |
| 2025-11-27 | 1.1932 USDT | 38,538.6100 | 1.2060 USDT | 1.1785 USDT | 1.2076 USDT | 1.2048 USDT |
| 2025-11-26 | 1.1916 USDT | 117,602.7500 | 1.2348 USDT | 1.1591 USDT | 1.2348 USDT | 1.2057 USDT |
| 2025-11-25 | 1.2116 USDT | 111,682.5000 | 1.2624 USDT | 1.1733 USDT | 1.2772 USDT | 1.2009 USDT |
| 2025-11-24 | 1.2913 USDT | 184,733.1300 | 1.3077 USDT | 1.1957 USDT | 1.3549 USDT | 1.2431 USDT |
| 2025-11-23 | 1.3651 USDT | 513,699.3500 | 1.2648 USDT | 1.2267 USDT | 1.6281 USDT | 1.2828 USDT |
| 2025-11-22 | 1.2545 USDT | 737,082.4500 | 1.1505 USDT | 1.1350 USDT | 1.4277 USDT | 1.2901 USDT |
| 2025-11-21 | 1.2060 USDT | 371,857.7300 | 1.1055 USDT | 1.0930 USDT | 1.3053 USDT | 1.1810 USDT |
| 2025-11-20 | 1.1315 USDT | 99,526.3500 | 1.1726 USDT | 1.0885 USDT | 1.1741 USDT | 1.1066 USDT |
| 2025-11-19 | 1.1821 USDT | 115,436.7000 | 1.2492 USDT | 1.1053 USDT | 1.2675 USDT | 1.1080 USDT |
| 2025-11-18 | 1.1835 USDT | 57,650.6000 | 1.1968 USDT | 1.1413 USDT | 1.2420 USDT | 1.2251 USDT |
| 2025-11-17 | 1.2499 USDT | 84,495.1900 | 1.2489 USDT | 1.2056 USDT | 1.2904 USDT | 1.2144 USDT |
| 2025-11-16 | 1.3506 USDT | 541,527.4600 | 1.3608 USDT | 1.2037 USDT | 1.4547 USDT | 1.2122 USDT |
| 2025-11-15 | 1.2732 USDT | 386,870.0000 | 1.2180 USDT | 1.1957 USDT | 1.3468 USDT | 1.3021 USDT |
| 2025-11-14 | 1.2490 USDT | 311,686.5000 | 1.3078 USDT | 1.2090 USDT | 1.3078 USDT | 1.2204 USDT |
| 2025-11-13 | 1.3866 USDT | 843,019.3400 | 1.3648 USDT | 1.2876 USDT | 1.4462 USDT | 1.3221 USDT |
| 2025-11-12 | 1.4166 USDT | 738,248.4700 | 1.3286 USDT | 1.2850 USDT | 1.5106 USDT | 1.2911 USDT |
| 2025-11-11 | 1.4178 USDT | 242,578.2100 | 1.5340 USDT | 1.3154 USDT | 1.5340 USDT | 1.3416 USDT |
| 2025-11-10 | 1.6693 USDT | 419,262.5000 | 1.6990 USDT | 1.5302 USDT | 1.8191 USDT | 1.5840 USDT |
| 2025-11-09 | 1.6846 USDT | 884,298.1400 | 1.4980 USDT | 1.3993 USDT | 1.9867 USDT | 1.6493 USDT |
| 2025-11-08 | 1.4817 USDT | 2,373,586.6200 | 1.1114 USDT | 1.1032 USDT | 1.9856 USDT | 1.4054 USDT |
| 2025-11-07 | 1.0245 USDT | 300,520.6000 | 1.0139 USDT | 0.9778 USDT | 1.0744 USDT | 1.0726 USDT |
| 2025-11-06 | 1.0508 USDT | 394,392.1300 | 1.1321 USDT | 0.9935 USDT | 1.1333 USDT | 1.0040 USDT |
| 2025-11-05 | 1.1613 USDT | 583,826.4200 | 1.1693 USDT | 1.0741 USDT | 1.2336 USDT | 1.1119 USDT |
| 2025-11-04 | 1.3065 USDT | 809,847.8800 | 1.2456 USDT | 1.1376 USDT | 1.4777 USDT | 1.2968 USDT |
| 2025-11-03 | 1.3667 USDT | 8,029,873.0700 | 0.9774 USDT | 0.9721 USDT | 1.6205 USDT | 1.2287 USDT |
| 2025-11-02 | 1.0243 USDT | 267,387.7100 | 1.0710 USDT | 0.9432 USDT | 1.1015 USDT | 0.9658 USDT |
| 2025-11-01 | 1.0934 USDT | 195,727.4200 | 1.0898 USDT | 1.0588 USDT | 1.1576 USDT | 1.0762 USDT |
| 2025-10-31 | 1.1903 USDT | 266,639.0600 | 1.1669 USDT | 1.1390 USDT | 1.2250 USDT | 1.1611 USDT |
| 2025-10-30 | 1.3273 USDT | 301,086.8300 | 1.4700 USDT | 1.1648 USDT | 1.5018 USDT | 1.1737 USDT |
| 2025-10-29 | 1.5451 USDT | 117,293.7000 | 1.5645 USDT | 1.4892 USDT | 1.6058 USDT | 1.4894 USDT |
| 2025-10-28 | 1.6372 USDT | 186,081.0400 | 1.6002 USDT | 1.5547 USDT | 1.7190 USDT | 1.6512 USDT |
| 2025-10-27 | 1.7581 USDT | 55,264.3800 | 1.7610 USDT | 1.6650 USDT | 1.8193 USDT | 1.6758 USDT |
| 2025-10-26 | 1.7639 USDT | 63,158.5600 | 1.7560 USDT | 1.7211 USDT | 1.7943 USDT | 1.7519 USDT |
| 2025-10-25 | 1.7254 USDT | 64,152.1300 | 1.7640 USDT | 1.6874 USDT | 1.7640 USDT | 1.7180 USDT |
| 2025-10-24 | 1.7633 USDT | 106,317.1200 | 1.7626 USDT | 1.7278 USDT | 1.8085 USDT | 1.7342 USDT |
| 2025-10-23 | 1.7914 USDT | 86,253.9700 | 1.8000 USDT | 1.7537 USDT | 1.8386 USDT | 1.7761 USDT |
| 2025-10-22 | 1.8495 USDT | 66,137.6000 | 1.8964 USDT | 1.7816 USDT | 1.9507 USDT | 1.8503 USDT |
| 2025-10-21 | 2.0667 USDT | 663,601.5400 | 1.9382 USDT | 1.9104 USDT | 2.2932 USDT | 1.9392 USDT |
| 2025-10-20 | 1.8702 USDT | 183,246.2800 | 1.8080 USDT | 1.7409 USDT | 1.9718 USDT | 1.9291 USDT |
| 2025-10-19 | 1.7937 USDT | 76,125.4900 | 1.8239 USDT | 1.7415 USDT | 1.8694 USDT | 1.8485 USDT |
| 2025-10-18 | 1.8728 USDT | 60,971.3700 | 1.8580 USDT | 1.8025 USDT | 1.9118 USDT | 1.8342 USDT |
| 2025-10-17 | 1.8640 USDT | 198,304.7900 | 1.9605 USDT | 1.7674 USDT | 1.9956 USDT | 1.8854 USDT |
12