Identifier on Kucoin: B-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.6152 USD1 |
209,008.3100 |
0.5939 USD1 |
0.5915 USD1 |
0.6416 USD1 |
0.6346 USD1 |
| 2025-09-05 |
0.6095 USD1 |
207,233.3200 |
0.6132 USD1 |
0.5839 USD1 |
0.6215 USD1 |
0.5957 USD1 |
| 2025-09-04 |
0.6475 USD1 |
247,244.3900 |
0.6656 USD1 |
0.6053 USD1 |
0.6862 USD1 |
0.6146 USD1 |
| 2025-09-03 |
0.6798 USD1 |
152,035.0400 |
0.6645 USD1 |
0.6644 USD1 |
0.7839 USD1 |
0.6782 USD1 |
| 2025-09-02 |
0.6823 USD1 |
155,147.2900 |
0.6816 USD1 |
0.6629 USD1 |
0.7200 USD1 |
0.6713 USD1 |
| 2025-09-01 |
0.7130 USD1 |
199,200.3800 |
0.7143 USD1 |
0.6857 USD1 |
0.7406 USD1 |
0.6897 USD1 |
| 2025-08-31 |
0.6864 USD1 |
161,467.3200 |
0.6956 USD1 |
0.6751 USD1 |
0.7048 USD1 |
0.6935 USD1 |
| 2025-08-30 |
0.6765 USD1 |
185,845.5900 |
0.6654 USD1 |
0.6616 USD1 |
0.6937 USD1 |
0.6827 USD1 |
| 2025-08-29 |
0.6820 USD1 |
250,080.1200 |
0.7145 USD1 |
0.6543 USD1 |
0.7284 USD1 |
0.6652 USD1 |
| 2025-08-28 |
0.5859 USD1 |
198,723.0000 |
0.5765 USD1 |
0.5529 USD1 |
0.7299 USD1 |
0.6584 USD1 |
| 2025-08-27 |
0.5856 USD1 |
228,614.1000 |
0.5782 USD1 |
0.5725 USD1 |
0.6036 USD1 |
0.5810 USD1 |
| 2025-08-26 |
0.5604 USD1 |
174,370.6500 |
0.5610 USD1 |
0.5510 USD1 |
0.5663 USD1 |
0.5522 USD1 |
| 2025-08-25 |
0.5465 USD1 |
193,487.0800 |
0.5257 USD1 |
0.5220 USD1 |
0.5673 USD1 |
0.5671 USD1 |
| 2025-08-24 |
0.5452 USD1 |
232,896.4700 |
0.5683 USD1 |
0.5216 USD1 |
0.5742 USD1 |
0.5464 USD1 |
| 2025-08-23 |
0.5517 USD1 |
169,598.2200 |
0.5743 USD1 |
0.5214 USD1 |
0.5839 USD1 |
0.5253 USD1 |
| 2025-08-22 |
0.5507 USD1 |
176,922.0300 |
0.5425 USD1 |
0.5213 USD1 |
0.5667 USD1 |
0.5519 USD1 |
| 2025-08-21 |
0.5580 USD1 |
216,574.7000 |
0.5600 USD1 |
0.5474 USD1 |
0.5659 USD1 |
0.5507 USD1 |
| 2025-08-20 |
0.5699 USD1 |
244,606.8500 |
0.5693 USD1 |
0.5602 USD1 |
0.5815 USD1 |
0.5700 USD1 |
| 2025-08-19 |
0.5721 USD1 |
439,979.2100 |
0.5715 USD1 |
0.5573 USD1 |
0.5859 USD1 |
0.5642 USD1 |
| 2025-08-18 |
0.5563 USD1 |
432,685.5900 |
0.5460 USD1 |
0.5391 USD1 |
0.5740 USD1 |
0.5720 USD1 |
| 2025-08-17 |
0.5501 USD1 |
353,431.6000 |
0.5163 USD1 |
0.5132 USD1 |
0.5767 USD1 |
0.5579 USD1 |
| 2025-08-16 |
0.5252 USD1 |
466,120.3400 |
0.5302 USD1 |
0.5148 USD1 |
0.5357 USD1 |
0.5176 USD1 |
| 2025-08-15 |
0.5425 USD1 |
458,263.3300 |
0.5489 USD1 |
0.5217 USD1 |
0.5556 USD1 |
0.5316 USD1 |
| 2025-08-14 |
0.5753 USD1 |
335,726.9500 |
0.6025 USD1 |
0.5473 USD1 |
0.6220 USD1 |
0.5503 USD1 |
| 2025-08-13 |
0.6259 USD1 |
327,846.9300 |
0.6142 USD1 |
0.5989 USD1 |
0.6538 USD1 |
0.6009 USD1 |
| 2025-08-12 |
0.6426 USD1 |
347,862.2200 |
0.6589 USD1 |
0.6086 USD1 |
0.6798 USD1 |
0.6162 USD1 |
| 2025-08-11 |
0.6627 USD1 |
301,546.1000 |
0.6482 USD1 |
0.6387 USD1 |
0.6835 USD1 |
0.6729 USD1 |
| 2025-08-10 |
0.6262 USD1 |
333,351.3500 |
0.5886 USD1 |
0.5886 USD1 |
0.6565 USD1 |
0.6450 USD1 |
| 2025-08-09 |
0.5801 USD1 |
270,104.1100 |
0.5739 USD1 |
0.5728 USD1 |
0.5915 USD1 |
0.5913 USD1 |
| 2025-08-08 |
0.5710 USD1 |
473,967.9400 |
0.5524 USD1 |
0.5467 USD1 |
0.5991 USD1 |
0.5745 USD1 |
| 2025-08-07 |
0.5024 USD1 |
374,603.4300 |
0.4788 USD1 |
0.4756 USD1 |
0.5465 USD1 |
0.5364 USD1 |
| 2025-08-06 |
0.4790 USD1 |
315,513.3300 |
0.4687 USD1 |
0.4673 USD1 |
0.4946 USD1 |
0.4821 USD1 |
| 2025-08-05 |
0.4898 USD1 |
329,039.6800 |
0.5026 USD1 |
0.4678 USD1 |
0.5043 USD1 |
0.4722 USD1 |
| 2025-08-04 |
0.5020 USD1 |
606,257.8000 |
0.4992 USD1 |
0.4940 USD1 |
0.5084 USD1 |
0.5039 USD1 |
| 2025-08-03 |
0.4923 USD1 |
538,116.1300 |
0.4782 USD1 |
0.4714 USD1 |
0.5011 USD1 |
0.4984 USD1 |
| 2025-08-02 |
0.4914 USD1 |
555,902.1100 |
0.4991 USD1 |
0.4691 USD1 |
0.5048 USD1 |
0.4798 USD1 |
| 2025-08-01 |
0.4987 USD1 |
522,291.6300 |
0.5094 USD1 |
0.4819 USD1 |
0.5162 USD1 |
0.5014 USD1 |
| 2025-07-31 |
0.5212 USD1 |
450,711.3100 |
0.5138 USD1 |
0.5031 USD1 |
0.5310 USD1 |
0.5187 USD1 |
| 2025-07-30 |
0.5100 USD1 |
611,543.5300 |
0.5442 USD1 |
0.4933 USD1 |
0.5491 USD1 |
0.5168 USD1 |
| 2025-07-29 |
0.4781 USD1 |
556,816.8900 |
0.4672 USD1 |
0.4559 USD1 |
0.5336 USD1 |
0.5268 USD1 |
| 2025-07-28 |
0.4666 USD1 |
684,678.5100 |
0.4490 USD1 |
0.4457 USD1 |
0.4831 USD1 |
0.4660 USD1 |
| 2025-07-27 |
0.4815 USD1 |
689,457.9500 |
0.5574 USD1 |
0.4530 USD1 |
0.5576 USD1 |
0.4543 USD1 |
| 2025-07-26 |
0.5508 USD1 |
499,672.7200 |
0.5771 USD1 |
0.4880 USD1 |
0.5783 USD1 |
0.5359 USD1 |
| 2025-07-25 |
0.5724 USD1 |
426,712.0600 |
0.5769 USD1 |
0.5251 USD1 |
0.6540 USD1 |
0.5769 USD1 |
| 2025-07-24 |
0.5545 USD1 |
496,606.1100 |
0.5509 USD1 |
0.5334 USD1 |
0.5849 USD1 |
0.5811 USD1 |
| 2025-07-23 |
0.5481 USD1 |
425,375.2200 |
0.5429 USD1 |
0.5327 USD1 |
0.5632 USD1 |
0.5436 USD1 |
| 2025-07-22 |
0.5347 USD1 |
515,567.1900 |
0.5259 USD1 |
0.5206 USD1 |
0.5535 USD1 |
0.5504 USD1 |
| 2025-07-21 |
0.5162 USD1 |
577,140.3600 |
0.5035 USD1 |
0.4989 USD1 |
0.5525 USD1 |
0.5345 USD1 |
| 2025-07-20 |
0.5223 USD1 |
599,011.6000 |
0.5082 USD1 |
0.5034 USD1 |
0.5663 USD1 |
0.5055 USD1 |
| 2025-07-19 |
0.5069 USD1 |
482,221.9200 |
0.5120 USD1 |
0.4988 USD1 |
0.5140 USD1 |
0.5101 USD1 |