Identifier on Kucoin: 0G-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.5575 USDT |
247,558.2900 |
0.5319 USDT |
0.5162 USDT |
0.6248 USDT |
0.5440 USDT |
| 2026-02-06 |
0.4964 USDT |
122,803.1400 |
0.4859 USDT |
0.4471 USDT |
0.5441 USDT |
0.5424 USDT |
| 2026-02-05 |
0.5962 USDT |
59,423.8300 |
0.6146 USDT |
0.5777 USDT |
0.6154 USDT |
0.5828 USDT |
| 2026-02-04 |
0.6225 USDT |
217,806.5400 |
0.5979 USDT |
0.5925 USDT |
0.6616 USDT |
0.6028 USDT |
| 2026-02-03 |
0.6273 USDT |
73,762.4000 |
0.6492 USDT |
0.6067 USDT |
0.6492 USDT |
0.6074 USDT |
| 2026-02-02 |
0.6287 USDT |
140,618.1400 |
0.6447 USDT |
0.5961 USDT |
0.6526 USDT |
0.6250 USDT |
| 2026-02-01 |
0.6935 USDT |
148,729.9000 |
0.7469 USDT |
0.6512 USDT |
0.7469 USDT |
0.6645 USDT |
| 2026-01-31 |
0.8204 USDT |
157,917.5700 |
0.8472 USDT |
0.7307 USDT |
0.8888 USDT |
0.7307 USDT |
| 2026-01-30 |
0.8133 USDT |
485,844.0400 |
0.7296 USDT |
0.7284 USDT |
0.8707 USDT |
0.8323 USDT |
| 2026-01-29 |
0.7545 USDT |
158,117.4900 |
0.8091 USDT |
0.7209 USDT |
0.8091 USDT |
0.7360 USDT |
| 2026-01-28 |
0.8383 USDT |
32,567.1800 |
0.8467 USDT |
0.8248 USDT |
0.8528 USDT |
0.8528 USDT |
| 2026-01-27 |
0.8827 USDT |
35,345.3700 |
0.9105 USDT |
0.8472 USDT |
0.9181 USDT |
0.8532 USDT |
| 2026-01-26 |
0.9146 USDT |
130,077.6000 |
0.8862 USDT |
0.8619 USDT |
0.9946 USDT |
0.9207 USDT |
| 2026-01-25 |
1.0465 USDT |
237,343.0400 |
1.1496 USDT |
0.8971 USDT |
1.2373 USDT |
0.9013 USDT |
| 2026-01-24 |
1.1243 USDT |
350,429.1000 |
1.0327 USDT |
1.0294 USDT |
1.2442 USDT |
1.0912 USDT |
| 2026-01-23 |
0.9344 USDT |
944,621.8200 |
0.8250 USDT |
0.8222 USDT |
1.0779 USDT |
0.9707 USDT |
| 2026-01-22 |
0.8244 USDT |
442,819.3900 |
0.7531 USDT |
0.7531 USDT |
0.8958 USDT |
0.8556 USDT |
| 2026-01-21 |
0.7519 USDT |
118,046.9800 |
0.7503 USDT |
0.7281 USDT |
0.7734 USDT |
0.7302 USDT |
| 2026-01-20 |
0.7792 USDT |
69,063.0000 |
0.8000 USDT |
0.7599 USDT |
0.8158 USDT |
0.7633 USDT |
| 2026-01-19 |
0.7943 USDT |
134,962.1000 |
0.8495 USDT |
0.7742 USDT |
0.8495 USDT |
0.8179 USDT |
| 2026-01-18 |
0.8840 USDT |
93,757.4000 |
0.8817 USDT |
0.8666 USDT |
0.9032 USDT |
0.8948 USDT |
| 2026-01-17 |
0.8817 USDT |
47,951.5500 |
0.8904 USDT |
0.8690 USDT |
0.8953 USDT |
0.8873 USDT |
| 2026-01-16 |
0.8621 USDT |
9,924.1800 |
0.8574 USDT |
0.8453 USDT |
0.8741 USDT |
0.8721 USDT |
| 2026-01-15 |
0.8767 USDT |
67,117.0900 |
0.8860 USDT |
0.8524 USDT |
0.8953 USDT |
0.8764 USDT |
| 2026-01-14 |
0.8862 USDT |
59,501.5300 |
0.8926 USDT |
0.8725 USDT |
0.8990 USDT |
0.8967 USDT |
| 2026-01-13 |
0.8575 USDT |
66,422.3100 |
0.8459 USDT |
0.8275 USDT |
0.8932 USDT |
0.8805 USDT |
| 2026-01-12 |
0.8637 USDT |
44,504.8600 |
0.8778 USDT |
0.8433 USDT |
0.8864 USDT |
0.8763 USDT |
| 2026-01-11 |
0.8762 USDT |
19,832.4800 |
0.8630 USDT |
0.8555 USDT |
0.8941 USDT |
0.8705 USDT |
| 2026-01-10 |
0.8864 USDT |
26,434.6500 |
0.8934 USDT |
0.8791 USDT |
0.8940 USDT |
0.8894 USDT |
| 2026-01-09 |
0.9014 USDT |
28,727.3500 |
0.9137 USDT |
0.8827 USDT |
0.9150 USDT |
0.9008 USDT |
| 2026-01-08 |
0.9356 USDT |
43,706.6700 |
0.9578 USDT |
0.9086 USDT |
0.9622 USDT |
0.9203 USDT |
| 2026-01-07 |
0.9577 USDT |
32,423.6300 |
0.9789 USDT |
0.9431 USDT |
0.9789 USDT |
0.9606 USDT |
| 2026-01-06 |
0.9746 USDT |
56,185.2200 |
0.9924 USDT |
0.9555 USDT |
1.0013 USDT |
0.9582 USDT |
| 2026-01-05 |
0.9865 USDT |
70,195.9500 |
0.9918 USDT |
0.9643 USDT |
1.0245 USDT |
0.9847 USDT |
| 2026-01-04 |
0.9936 USDT |
51,206.7800 |
0.9955 USDT |
0.9763 USDT |
1.0076 USDT |
0.9823 USDT |
| 2026-01-03 |
1.0056 USDT |
116,233.3400 |
0.9847 USDT |
0.9721 USDT |
1.0584 USDT |
0.9878 USDT |
| 2026-01-02 |
0.9654 USDT |
53,595.6500 |
0.9832 USDT |
0.9542 USDT |
0.9842 USDT |
0.9752 USDT |
| 2026-01-01 |
0.9733 USDT |
86,573.8700 |
0.9740 USDT |
0.9475 USDT |
0.9934 USDT |
0.9687 USDT |
| 2025-12-31 |
0.9849 USDT |
76,065.5000 |
1.0138 USDT |
0.9655 USDT |
1.0159 USDT |
0.9733 USDT |
| 2025-12-30 |
1.0117 USDT |
379,947.7200 |
1.0042 USDT |
0.9611 USDT |
1.1150 USDT |
0.9810 USDT |
| 2025-12-29 |
1.0651 USDT |
341,853.4900 |
0.9402 USDT |
0.9376 USDT |
1.1306 USDT |
1.0305 USDT |
| 2025-12-28 |
0.9716 USDT |
76,433.8900 |
1.0146 USDT |
0.9452 USDT |
1.0146 USDT |
0.9452 USDT |
| 2025-12-27 |
1.0276 USDT |
173,883.7000 |
0.9953 USDT |
0.9780 USDT |
1.1132 USDT |
1.0199 USDT |
| 2025-12-26 |
1.1073 USDT |
1,631,358.9800 |
1.0413 USDT |
0.9530 USDT |
1.2272 USDT |
0.9824 USDT |
| 2025-12-25 |
1.0145 USDT |
1,033,280.7900 |
0.8032 USDT |
0.8032 USDT |
1.2380 USDT |
1.0296 USDT |
| 2025-12-24 |
0.7961 USDT |
115,121.3900 |
0.8027 USDT |
0.7794 USDT |
0.8066 USDT |
0.7961 USDT |
| 2025-12-23 |
0.7994 USDT |
115,473.6000 |
0.8234 USDT |
0.7867 USDT |
0.8234 USDT |
0.8078 USDT |
| 2025-12-22 |
0.8226 USDT |
598,883.5600 |
0.7740 USDT |
0.7520 USDT |
0.8892 USDT |
0.8202 USDT |
| 2025-12-21 |
0.7863 USDT |
430,253.2500 |
0.8029 USDT |
0.7641 USDT |
0.8146 USDT |
0.7674 USDT |
| 2025-12-20 |
0.7856 USDT |
279,918.7900 |
0.7685 USDT |
0.7620 USDT |
0.8064 USDT |
0.8008 USDT |