Identifier on Kucoin: A-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.4671 USDT |
115,480.5500 |
0.4685 USDT |
0.4607 USDT |
0.4712 USDT |
0.4659 USDT |
| 2025-09-10 |
0.4676 USDT |
184,028.9800 |
0.4657 USDT |
0.4617 USDT |
0.4725 USDT |
0.4675 USDT |
| 2025-09-09 |
0.4700 USDT |
205,581.9300 |
0.4721 USDT |
0.4593 USDT |
0.4772 USDT |
0.4623 USDT |
| 2025-09-08 |
0.4705 USDT |
140,445.3700 |
0.4684 USDT |
0.4663 USDT |
0.4754 USDT |
0.4717 USDT |
| 2025-09-07 |
0.4669 USDT |
28,002.5700 |
0.4648 USDT |
0.4646 USDT |
0.4706 USDT |
0.4672 USDT |
| 2025-09-06 |
0.4647 USDT |
47,662.8300 |
0.4687 USDT |
0.4607 USDT |
0.4717 USDT |
0.4625 USDT |
| 2025-09-05 |
0.4603 USDT |
371,916.7300 |
0.4526 USDT |
0.4494 USDT |
0.4703 USDT |
0.4698 USDT |
| 2025-09-04 |
0.4741 USDT |
148,148.5600 |
0.4871 USDT |
0.4648 USDT |
0.4871 USDT |
0.4717 USDT |
| 2025-09-03 |
0.4843 USDT |
51,035.3300 |
0.4855 USDT |
0.4819 USDT |
0.4881 USDT |
0.4838 USDT |
| 2025-09-02 |
0.4841 USDT |
70,123.2600 |
0.4775 USDT |
0.4760 USDT |
0.4898 USDT |
0.4863 USDT |
| 2025-09-01 |
0.4902 USDT |
183,389.0600 |
0.4866 USDT |
0.4796 USDT |
0.4995 USDT |
0.4812 USDT |
| 2025-08-31 |
0.4963 USDT |
25,202.0200 |
0.4950 USDT |
0.4905 USDT |
0.5009 USDT |
0.4934 USDT |
| 2025-08-30 |
0.4941 USDT |
83,009.2300 |
0.4897 USDT |
0.4860 USDT |
0.4988 USDT |
0.4933 USDT |
| 2025-08-29 |
0.4953 USDT |
159,452.9800 |
0.5091 USDT |
0.4822 USDT |
0.5104 USDT |
0.4859 USDT |
| 2025-08-28 |
0.5093 USDT |
206,845.4900 |
0.4996 USDT |
0.4968 USDT |
0.5158 USDT |
0.5086 USDT |
| 2025-08-27 |
0.4972 USDT |
251,461.8500 |
0.4918 USDT |
0.4899 USDT |
0.5076 USDT |
0.4968 USDT |
| 2025-08-26 |
0.4810 USDT |
83,072.7600 |
0.4787 USDT |
0.4746 USDT |
0.4910 USDT |
0.4876 USDT |
| 2025-08-25 |
0.5009 USDT |
221,665.3900 |
0.5107 USDT |
0.4899 USDT |
0.5214 USDT |
0.5007 USDT |
| 2025-08-24 |
0.5068 USDT |
103,144.5900 |
0.5147 USDT |
0.4987 USDT |
0.5178 USDT |
0.5144 USDT |
| 2025-08-23 |
0.5194 USDT |
153,538.8700 |
0.5192 USDT |
0.5125 USDT |
0.5299 USDT |
0.5173 USDT |
| 2025-08-22 |
0.4918 USDT |
114,007.4900 |
0.4910 USDT |
0.4763 USDT |
0.5090 USDT |
0.5066 USDT |
| 2025-08-21 |
0.5039 USDT |
59,714.5200 |
0.5004 USDT |
0.4959 USDT |
0.5110 USDT |
0.4987 USDT |
| 2025-08-20 |
0.4885 USDT |
44,367.4400 |
0.4859 USDT |
0.4800 USDT |
0.4946 USDT |
0.4937 USDT |
| 2025-08-19 |
0.4915 USDT |
154,393.1400 |
0.4982 USDT |
0.4842 USDT |
0.5021 USDT |
0.4857 USDT |
| 2025-08-18 |
0.4991 USDT |
186,599.4000 |
0.5105 USDT |
0.4886 USDT |
0.5105 USDT |
0.5006 USDT |
| 2025-08-17 |
0.5169 USDT |
110,167.8000 |
0.5111 USDT |
0.5079 USDT |
0.5235 USDT |
0.5167 USDT |
| 2025-08-16 |
0.5078 USDT |
86,022.6800 |
0.5034 USDT |
0.5029 USDT |
0.5144 USDT |
0.5117 USDT |
| 2025-08-15 |
0.5059 USDT |
168,063.6400 |
0.5153 USDT |
0.4900 USDT |
0.5240 USDT |
0.5036 USDT |
| 2025-08-14 |
0.5333 USDT |
957,241.5700 |
0.5693 USDT |
0.5065 USDT |
0.5780 USDT |
0.5118 USDT |
| 2025-08-13 |
0.5778 USDT |
866,914.6200 |
0.5499 USDT |
0.5456 USDT |
0.6078 USDT |
0.5650 USDT |
| 2025-08-12 |
0.5387 USDT |
393,671.3800 |
0.5268 USDT |
0.5224 USDT |
0.5502 USDT |
0.5483 USDT |
| 2025-08-11 |
0.5343 USDT |
169,613.9500 |
0.5339 USDT |
0.5199 USDT |
0.5483 USDT |
0.5385 USDT |
| 2025-08-10 |
0.5387 USDT |
203,787.0900 |
0.5440 USDT |
0.5278 USDT |
0.5517 USDT |
0.5318 USDT |
| 2025-08-09 |
0.5395 USDT |
79,045.0700 |
0.5296 USDT |
0.5280 USDT |
0.5488 USDT |
0.5422 USDT |
| 2025-08-08 |
0.5278 USDT |
298,728.0600 |
0.5301 USDT |
0.5201 USDT |
0.5353 USDT |
0.5317 USDT |
| 2025-08-07 |
0.5171 USDT |
171,633.4600 |
0.5073 USDT |
0.5056 USDT |
0.5250 USDT |
0.5167 USDT |
| 2025-08-06 |
0.5013 USDT |
124,076.1800 |
0.5034 USDT |
0.4929 USDT |
0.5111 USDT |
0.5076 USDT |
| 2025-08-05 |
0.5098 USDT |
188,976.7300 |
0.5109 USDT |
0.4998 USDT |
0.5214 USDT |
0.5056 USDT |
| 2025-08-04 |
0.5028 USDT |
122,516.6400 |
0.4957 USDT |
0.4957 USDT |
0.5109 USDT |
0.5106 USDT |
| 2025-08-03 |
0.4918 USDT |
70,469.6000 |
0.4885 USDT |
0.4813 USDT |
0.4983 USDT |
0.4971 USDT |
| 2025-08-02 |
0.4885 USDT |
152,211.7700 |
0.5004 USDT |
0.4774 USDT |
0.5035 USDT |
0.4830 USDT |
| 2025-08-01 |
0.5045 USDT |
295,718.0700 |
0.5097 USDT |
0.4960 USDT |
0.5123 USDT |
0.5057 USDT |
| 2025-07-31 |
0.5348 USDT |
149,974.9700 |
0.5342 USDT |
0.5240 USDT |
0.5413 USDT |
0.5278 USDT |
| 2025-07-30 |
0.5307 USDT |
397,566.4800 |
0.5427 USDT |
0.5096 USDT |
0.5454 USDT |
0.5352 USDT |
| 2025-07-29 |
0.5461 USDT |
236,109.1600 |
0.5439 USDT |
0.5348 USDT |
0.5578 USDT |
0.5391 USDT |
| 2025-07-28 |
0.5541 USDT |
362,952.3800 |
0.5808 USDT |
0.5297 USDT |
0.5911 USDT |
0.5464 USDT |
| 2025-07-27 |
0.5792 USDT |
129,638.2100 |
0.5697 USDT |
0.5696 USDT |
0.5843 USDT |
0.5807 USDT |
| 2025-07-26 |
0.5742 USDT |
95,989.2100 |
0.5746 USDT |
0.5697 USDT |
0.5776 USDT |
0.5736 USDT |
| 2025-07-25 |
0.5631 USDT |
325,599.3800 |
0.5742 USDT |
0.5520 USDT |
0.5776 USDT |
0.5637 USDT |
| 2025-07-24 |
0.5759 USDT |
473,115.6000 |
0.6065 USDT |
0.5510 USDT |
0.6112 USDT |
0.5814 USDT |