Identifier on Kucoin: A-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.2683 USDT |
190,618.7700 |
0.2655 USDT |
0.2640 USDT |
0.2709 USDT |
0.2696 USDT |
| 2025-10-30 |
0.2671 USDT |
481,332.7400 |
0.2813 USDT |
0.2532 USDT |
0.2845 USDT |
0.2623 USDT |
| 2025-10-29 |
0.2858 USDT |
59,106.1000 |
0.2852 USDT |
0.2832 USDT |
0.2882 USDT |
0.2878 USDT |
| 2025-10-28 |
0.2949 USDT |
65,121.8100 |
0.2966 USDT |
0.2926 USDT |
0.2981 USDT |
0.2969 USDT |
| 2025-10-27 |
0.3018 USDT |
124,208.9900 |
0.2982 USDT |
0.2959 USDT |
0.3047 USDT |
0.2974 USDT |
| 2025-10-26 |
0.2976 USDT |
79,747.8300 |
0.2939 USDT |
0.2914 USDT |
0.2998 USDT |
0.2946 USDT |
| 2025-10-25 |
0.2927 USDT |
32,235.9800 |
0.2955 USDT |
0.2909 USDT |
0.2955 USDT |
0.2922 USDT |
| 2025-10-24 |
0.2907 USDT |
119,874.4600 |
0.2866 USDT |
0.2862 USDT |
0.2954 USDT |
0.2898 USDT |
| 2025-10-23 |
0.2805 USDT |
71,651.8200 |
0.2771 USDT |
0.2765 USDT |
0.2848 USDT |
0.2794 USDT |
| 2025-10-22 |
0.2799 USDT |
848,814.7600 |
0.2829 USDT |
0.2689 USDT |
0.2867 USDT |
0.2724 USDT |
| 2025-10-21 |
0.2899 USDT |
449,176.9600 |
0.2921 USDT |
0.2808 USDT |
0.3020 USDT |
0.2966 USDT |
| 2025-10-20 |
0.2907 USDT |
288,666.6400 |
0.2883 USDT |
0.2846 USDT |
0.2969 USDT |
0.2925 USDT |
| 2025-10-19 |
0.2883 USDT |
290,117.5900 |
0.2853 USDT |
0.2795 USDT |
0.2951 USDT |
0.2912 USDT |
| 2025-10-18 |
0.2856 USDT |
152,126.4800 |
0.2822 USDT |
0.2814 USDT |
0.2891 USDT |
0.2855 USDT |
| 2025-10-17 |
0.2781 USDT |
737,005.9400 |
0.2894 USDT |
0.2709 USDT |
0.2927 USDT |
0.2833 USDT |
| 2025-10-16 |
0.2989 USDT |
519,575.4500 |
0.2982 USDT |
0.2864 USDT |
0.3059 USDT |
0.2905 USDT |
| 2025-10-15 |
0.3046 USDT |
543,409.8400 |
0.3144 USDT |
0.2946 USDT |
0.3184 USDT |
0.2989 USDT |
| 2025-10-14 |
0.3104 USDT |
970,343.5000 |
0.3282 USDT |
0.2969 USDT |
0.3298 USDT |
0.3145 USDT |
| 2025-10-13 |
0.3121 USDT |
1,073,265.5100 |
0.3055 USDT |
0.3031 USDT |
0.3295 USDT |
0.3295 USDT |
| 2025-10-12 |
0.2906 USDT |
1,021,932.4400 |
0.2744 USDT |
0.2707 USDT |
0.3095 USDT |
0.3087 USDT |
| 2025-10-11 |
0.2715 USDT |
1,765,349.9500 |
0.2635 USDT |
0.2579 USDT |
0.2849 USDT |
0.2739 USDT |
| 2025-10-10 |
0.3733 USDT |
393,844.7100 |
0.3868 USDT |
0.3629 USDT |
0.3921 USDT |
0.3656 USDT |
| 2025-10-09 |
0.3867 USDT |
212,865.0500 |
0.4005 USDT |
0.3763 USDT |
0.4008 USDT |
0.3843 USDT |
| 2025-10-08 |
0.3958 USDT |
94,522.8500 |
0.3989 USDT |
0.3918 USDT |
0.4003 USDT |
0.3984 USDT |
| 2025-10-07 |
0.4051 USDT |
348,243.8000 |
0.4085 USDT |
0.3942 USDT |
0.4196 USDT |
0.3971 USDT |
| 2025-10-06 |
0.4088 USDT |
302,599.7700 |
0.4016 USDT |
0.3998 USDT |
0.4146 USDT |
0.4108 USDT |
| 2025-10-05 |
0.4073 USDT |
312,098.1800 |
0.4025 USDT |
0.4000 USDT |
0.4153 USDT |
0.4033 USDT |
| 2025-10-04 |
0.4062 USDT |
243,813.5400 |
0.4144 USDT |
0.3974 USDT |
0.4162 USDT |
0.4025 USDT |
| 2025-10-03 |
0.4136 USDT |
320,860.0900 |
0.4158 USDT |
0.4072 USDT |
0.4232 USDT |
0.4145 USDT |
| 2025-10-02 |
0.4167 USDT |
320,218.2700 |
0.4102 USDT |
0.4092 USDT |
0.4247 USDT |
0.4149 USDT |
| 2025-10-01 |
0.4040 USDT |
267,393.8200 |
0.3926 USDT |
0.3887 USDT |
0.4087 USDT |
0.4073 USDT |
| 2025-09-30 |
0.3963 USDT |
118,779.1400 |
0.4013 USDT |
0.3894 USDT |
0.4024 USDT |
0.3894 USDT |
| 2025-09-29 |
0.4082 USDT |
64,071.0300 |
0.4126 USDT |
0.4043 USDT |
0.4127 USDT |
0.4049 USDT |
| 2025-09-28 |
0.4082 USDT |
337,388.8200 |
0.4037 USDT |
0.3990 USDT |
0.4130 USDT |
0.4119 USDT |
| 2025-09-27 |
0.4055 USDT |
138,126.4200 |
0.4092 USDT |
0.4019 USDT |
0.4099 USDT |
0.4037 USDT |
| 2025-09-26 |
0.4008 USDT |
213,913.2700 |
0.3987 USDT |
0.3972 USDT |
0.4054 USDT |
0.4054 USDT |
| 2025-09-25 |
0.4081 USDT |
301,514.6900 |
0.4211 USDT |
0.4004 USDT |
0.4211 USDT |
0.4076 USDT |
| 2025-09-24 |
0.4226 USDT |
189,271.9600 |
0.4206 USDT |
0.4134 USDT |
0.4296 USDT |
0.4216 USDT |
| 2025-09-23 |
0.4245 USDT |
68,843.3700 |
0.4273 USDT |
0.4177 USDT |
0.4296 USDT |
0.4283 USDT |
| 2025-09-22 |
0.4325 USDT |
827,341.1100 |
0.4638 USDT |
0.4018 USDT |
0.4638 USDT |
0.4298 USDT |
| 2025-09-21 |
0.4658 USDT |
108,806.3900 |
0.4707 USDT |
0.4615 USDT |
0.4719 USDT |
0.4640 USDT |
| 2025-09-20 |
0.4703 USDT |
33,165.9300 |
0.4696 USDT |
0.4664 USDT |
0.4741 USDT |
0.4705 USDT |
| 2025-09-19 |
0.4764 USDT |
108,518.6200 |
0.4863 USDT |
0.4675 USDT |
0.4879 USDT |
0.4710 USDT |
| 2025-09-18 |
0.4823 USDT |
85,027.9600 |
0.4823 USDT |
0.4787 USDT |
0.4888 USDT |
0.4841 USDT |
| 2025-09-17 |
0.4715 USDT |
18,713.5400 |
0.4757 USDT |
0.4686 USDT |
0.4779 USDT |
0.4695 USDT |
| 2025-09-16 |
0.4699 USDT |
85,669.7200 |
0.4693 USDT |
0.4630 USDT |
0.4760 USDT |
0.4721 USDT |
| 2025-09-15 |
0.4727 USDT |
173,698.0000 |
0.4835 USDT |
0.4650 USDT |
0.4884 USDT |
0.4691 USDT |
| 2025-09-14 |
0.4957 USDT |
330,106.4600 |
0.4949 USDT |
0.4787 USDT |
0.5099 USDT |
0.4831 USDT |
| 2025-09-13 |
0.4916 USDT |
127,975.6100 |
0.4901 USDT |
0.4857 USDT |
0.4990 USDT |
0.4951 USDT |
| 2025-09-12 |
0.4824 USDT |
259,696.7600 |
0.4712 USDT |
0.4712 USDT |
0.4929 USDT |
0.4805 USDT |