Identifier on Kucoin: A-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.5919 USDT |
285,982.2100 |
0.6054 USDT |
0.5798 USDT |
0.6067 USDT |
0.5944 USDT |
| 2025-07-21 |
0.6211 USDT |
534,922.2100 |
0.6236 USDT |
0.5890 USDT |
0.6401 USDT |
0.6071 USDT |
| 2025-07-20 |
0.6134 USDT |
313,937.9100 |
0.6033 USDT |
0.5978 USDT |
0.6342 USDT |
0.6267 USDT |
| 2025-07-19 |
0.5985 USDT |
534,360.2200 |
0.5943 USDT |
0.5720 USDT |
0.6215 USDT |
0.6055 USDT |
| 2025-07-18 |
0.5914 USDT |
391,197.4500 |
0.5706 USDT |
0.5669 USDT |
0.6151 USDT |
0.5779 USDT |
| 2025-07-17 |
0.5588 USDT |
271,104.4600 |
0.5585 USDT |
0.5444 USDT |
0.5670 USDT |
0.5626 USDT |
| 2025-07-16 |
0.5577 USDT |
209,739.6800 |
0.5540 USDT |
0.5480 USDT |
0.5669 USDT |
0.5636 USDT |
| 2025-07-15 |
0.5395 USDT |
191,629.3800 |
0.5456 USDT |
0.5308 USDT |
0.5518 USDT |
0.5518 USDT |
| 2025-07-14 |
0.5585 USDT |
460,267.6900 |
0.5459 USDT |
0.5085 USDT |
0.5706 USDT |
0.5473 USDT |
| 2025-07-13 |
0.5447 USDT |
104,291.3300 |
0.5288 USDT |
0.5267 USDT |
0.5610 USDT |
0.5498 USDT |
| 2025-07-12 |
0.5345 USDT |
204,421.8500 |
0.5394 USDT |
0.5223 USDT |
0.5471 USDT |
0.5229 USDT |
| 2025-07-11 |
0.5494 USDT |
252,493.1200 |
0.5450 USDT |
0.5380 USDT |
0.5593 USDT |
0.5575 USDT |
| 2025-07-10 |
0.5220 USDT |
156,514.7700 |
0.5243 USDT |
0.5168 USDT |
0.5274 USDT |
0.5190 USDT |
| 2025-07-09 |
0.5080 USDT |
207,440.2900 |
0.5062 USDT |
0.4977 USDT |
0.5262 USDT |
0.5255 USDT |
| 2025-07-08 |
0.5052 USDT |
349,104.2400 |
0.4879 USDT |
0.4823 USDT |
0.5179 USDT |
0.5079 USDT |
| 2025-07-07 |
0.5127 USDT |
569,310.9700 |
0.4827 USDT |
0.4754 USDT |
0.6150 USDT |
0.4826 USDT |
| 2025-07-06 |
0.4780 USDT |
70,162.1700 |
0.4792 USDT |
0.4749 USDT |
0.4837 USDT |
0.4837 USDT |
| 2025-07-05 |
0.4771 USDT |
39,940.3900 |
0.4820 USDT |
0.4732 USDT |
0.4827 USDT |
0.4739 USDT |
| 2025-07-04 |
0.4847 USDT |
125,347.4500 |
0.4997 USDT |
0.4741 USDT |
0.4997 USDT |
0.4792 USDT |
| 2025-07-03 |
0.5011 USDT |
68,638.0300 |
0.4962 USDT |
0.4940 USDT |
0.5074 USDT |
0.4960 USDT |
| 2025-07-02 |
0.4885 USDT |
207,082.6000 |
0.4781 USDT |
0.4736 USDT |
0.5020 USDT |
0.4982 USDT |
| 2025-07-01 |
0.4820 USDT |
160,338.0900 |
0.4931 USDT |
0.4731 USDT |
0.4931 USDT |
0.4759 USDT |
| 2025-06-30 |
0.4973 USDT |
69,303.9000 |
0.5105 USDT |
0.4887 USDT |
0.5124 USDT |
0.4915 USDT |
| 2025-06-29 |
0.4973 USDT |
37,026.8100 |
0.5006 USDT |
0.4915 USDT |
0.5029 USDT |
0.4950 USDT |
| 2025-06-28 |
0.4933 USDT |
69,310.8000 |
0.4930 USDT |
0.4887 USDT |
0.5009 USDT |
0.5001 USDT |
| 2025-06-27 |
0.4914 USDT |
122,322.6600 |
0.4933 USDT |
0.4824 USDT |
0.5018 USDT |
0.4846 USDT |
| 2025-06-26 |
0.5006 USDT |
171,134.8300 |
0.5059 USDT |
0.4895 USDT |
0.5146 USDT |
0.4923 USDT |
| 2025-06-25 |
0.5113 USDT |
234,174.1300 |
0.5096 USDT |
0.5032 USDT |
0.5275 USDT |
0.5067 USDT |
| 2025-06-24 |
0.5160 USDT |
97,134.8900 |
0.5120 USDT |
0.5097 USDT |
0.5259 USDT |
0.5116 USDT |
| 2025-06-23 |
0.4803 USDT |
166,591.2000 |
0.4763 USDT |
0.4716 USDT |
0.4911 USDT |
0.4816 USDT |
| 2025-06-22 |
0.4687 USDT |
249,751.9200 |
0.4749 USDT |
0.4541 USDT |
0.4804 USDT |
0.4623 USDT |
| 2025-06-21 |
0.4780 USDT |
237,083.6900 |
0.4983 USDT |
0.4553 USDT |
0.5076 USDT |
0.4710 USDT |
| 2025-06-20 |
0.5056 USDT |
144,979.7800 |
0.5104 USDT |
0.4896 USDT |
0.5230 USDT |
0.4997 USDT |
| 2025-06-19 |
0.5092 USDT |
40,796.7700 |
0.5129 USDT |
0.5020 USDT |
0.5139 USDT |
0.5088 USDT |
| 2025-06-18 |
0.5031 USDT |
117,830.3000 |
0.5041 USDT |
0.4889 USDT |
0.5124 USDT |
0.5044 USDT |
| 2025-06-17 |
0.5223 USDT |
118,576.0700 |
0.5206 USDT |
0.5127 USDT |
0.5340 USDT |
0.5171 USDT |
| 2025-06-16 |
0.5404 USDT |
156,027.8700 |
0.5287 USDT |
0.5248 USDT |
0.5478 USDT |
0.5422 USDT |
| 2025-06-15 |
0.5297 USDT |
104,269.1500 |
0.5310 USDT |
0.5225 USDT |
0.5356 USDT |
0.5274 USDT |
| 2025-06-14 |
0.5325 USDT |
74,704.1000 |
0.5367 USDT |
0.5264 USDT |
0.5386 USDT |
0.5328 USDT |
| 2025-06-13 |
0.5323 USDT |
471,376.1100 |
0.5654 USDT |
0.5118 USDT |
0.5660 USDT |
0.5180 USDT |
| 2025-06-12 |
0.6009 USDT |
425,509.6100 |
0.6330 USDT |
0.5672 USDT |
0.6351 USDT |
0.5806 USDT |
| 2025-06-11 |
0.6541 USDT |
1,314,127.8600 |
0.6033 USDT |
0.5912 USDT |
0.7033 USDT |
0.6290 USDT |
| 2025-06-10 |
0.5878 USDT |
139,108.5000 |
0.5966 USDT |
0.5767 USDT |
0.6047 USDT |
0.5852 USDT |
| 2025-06-09 |
0.5765 USDT |
246,156.4900 |
0.5807 USDT |
0.5604 USDT |
0.5893 USDT |
0.5783 USDT |
| 2025-06-08 |
0.5792 USDT |
165,243.6000 |
0.5863 USDT |
0.5678 USDT |
0.5909 USDT |
0.5840 USDT |
| 2025-06-07 |
0.5915 USDT |
179,959.2100 |
0.5885 USDT |
0.5857 USDT |
0.5996 USDT |
0.5882 USDT |
| 2025-06-06 |
0.5871 USDT |
216,521.1800 |
0.5793 USDT |
0.5780 USDT |
0.5955 USDT |
0.5797 USDT |
| 2025-06-05 |
0.6151 USDT |
390,429.9500 |
0.6200 USDT |
0.5907 USDT |
0.6365 USDT |
0.5927 USDT |
| 2025-06-04 |
0.6366 USDT |
372,224.1500 |
0.6401 USDT |
0.6081 USDT |
0.6616 USDT |
0.6206 USDT |
| 2025-06-03 |
0.6487 USDT |
329,941.2400 |
0.6522 USDT |
0.6353 USDT |
0.6607 USDT |
0.6438 USDT |