Identifier on Kucoin: 0G-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.7589 USDT |
804,929.7200 |
0.7167 USDT |
0.7014 USDT |
0.7987 USDT |
0.7638 USDT |
| 2025-12-18 |
0.7308 USDT |
392,063.5300 |
0.7603 USDT |
0.7062 USDT |
0.7609 USDT |
0.7293 USDT |
| 2025-12-17 |
0.7939 USDT |
428,466.6700 |
0.8376 USDT |
0.7572 USDT |
0.8376 USDT |
0.7658 USDT |
| 2025-12-16 |
0.8478 USDT |
294,767.2500 |
0.8615 USDT |
0.8347 USDT |
0.8719 USDT |
0.8421 USDT |
| 2025-12-15 |
0.8862 USDT |
259,702.8200 |
0.9143 USDT |
0.8499 USDT |
0.9233 USDT |
0.8521 USDT |
| 2025-12-14 |
0.9115 USDT |
254,367.4300 |
0.9072 USDT |
0.8780 USDT |
0.9466 USDT |
0.9351 USDT |
| 2025-12-13 |
0.8957 USDT |
132,639.3300 |
0.8904 USDT |
0.8747 USDT |
0.9196 USDT |
0.9171 USDT |
| 2025-12-12 |
0.9320 USDT |
160,603.7400 |
0.9364 USDT |
0.9095 USDT |
0.9616 USDT |
0.9297 USDT |
| 2025-12-11 |
0.9481 USDT |
96,437.4800 |
0.9904 USDT |
0.9272 USDT |
0.9923 USDT |
0.9354 USDT |
| 2025-12-10 |
1.0075 USDT |
190,680.8600 |
1.0370 USDT |
0.9819 USDT |
1.0380 USDT |
0.9955 USDT |
| 2025-12-09 |
1.0065 USDT |
192,735.8900 |
0.9981 USDT |
0.9577 USDT |
1.0580 USDT |
1.0370 USDT |
| 2025-12-08 |
1.0004 USDT |
154,516.6700 |
0.9890 USDT |
0.9810 USDT |
1.0200 USDT |
0.9919 USDT |
| 2025-12-07 |
1.0057 USDT |
208,048.7600 |
1.0340 USDT |
0.9774 USDT |
1.0370 USDT |
1.0149 USDT |
| 2025-12-06 |
1.0329 USDT |
93,852.1700 |
1.0610 USDT |
1.0148 USDT |
1.0610 USDT |
1.0367 USDT |
| 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 |