Identifier on Kucoin: B-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.5023 USD1 |
400,637.2800 |
0.4854 USD1 |
0.4819 USD1 |
0.5517 USD1 |
0.5030 USD1 |
| 2025-07-17 |
0.4940 USD1 |
447,405.0000 |
0.4872 USD1 |
0.4798 USD1 |
0.5163 USD1 |
0.4840 USD1 |
| 2025-07-16 |
0.5044 USD1 |
459,293.7800 |
0.5056 USD1 |
0.4859 USD1 |
0.5246 USD1 |
0.4942 USD1 |
| 2025-07-15 |
0.5017 USD1 |
462,711.4900 |
0.5049 USD1 |
0.4860 USD1 |
0.5418 USD1 |
0.4986 USD1 |
| 2025-07-14 |
0.4861 USD1 |
452,196.6100 |
0.4764 USD1 |
0.4573 USD1 |
0.5278 USD1 |
0.5143 USD1 |
| 2025-07-13 |
0.5287 USD1 |
420,054.8600 |
0.5373 USD1 |
0.4750 USD1 |
0.6126 USD1 |
0.5016 USD1 |
| 2025-07-12 |
0.5418 USD1 |
402,505.0900 |
0.5658 USD1 |
0.5151 USD1 |
0.5807 USD1 |
0.5327 USD1 |
| 2025-07-11 |
0.4664 USD1 |
462,667.5700 |
0.4007 USD1 |
0.4007 USD1 |
0.5412 USD1 |
0.5261 USD1 |
| 2025-07-10 |
0.3802 USD1 |
533,464.8200 |
0.3704 USD1 |
0.3702 USD1 |
0.4021 USD1 |
0.3974 USD1 |
| 2025-07-09 |
0.3605 USD1 |
486,411.6500 |
0.3574 USD1 |
0.3507 USD1 |
0.3787 USD1 |
0.3740 USD1 |
| 2025-07-08 |
0.3596 USD1 |
451,645.6400 |
0.3739 USD1 |
0.3513 USD1 |
0.3741 USD1 |
0.3558 USD1 |
| 2025-07-07 |
0.3947 USD1 |
443,173.9500 |
0.3909 USD1 |
0.3716 USD1 |
0.4117 USD1 |
0.3727 USD1 |
| 2025-07-06 |
0.3404 USD1 |
478,656.5600 |
0.3361 USD1 |
0.3182 USD1 |
0.3823 USD1 |
0.3613 USD1 |
| 2025-07-05 |
0.3738 USD1 |
521,938.8600 |
0.3876 USD1 |
0.3226 USD1 |
0.3959 USD1 |
0.3276 USD1 |
| 2025-07-04 |
0.3947 USD1 |
521,577.5700 |
0.4095 USD1 |
0.3824 USD1 |
0.4108 USD1 |
0.3944 USD1 |
| 2025-07-03 |
0.3991 USD1 |
522,879.4900 |
0.3932 USD1 |
0.3818 USD1 |
0.4314 USD1 |
0.3943 USD1 |
| 2025-07-02 |
0.3611 USD1 |
1,467,519.8300 |
0.3540 USD1 |
0.3527 USD1 |
0.3958 USD1 |
0.3951 USD1 |
| 2025-07-01 |
0.3543 USD1 |
4,004,701.2300 |
0.3579 USD1 |
0.3460 USD1 |
0.3635 USD1 |
0.3533 USD1 |
| 2025-06-30 |
0.3588 USD1 |
3,809,143.9000 |
0.3612 USD1 |
0.3500 USD1 |
0.3683 USD1 |
0.3545 USD1 |
| 2025-06-29 |
0.3393 USD1 |
5,072,707.0300 |
0.3282 USD1 |
0.3256 USD1 |
0.3542 USD1 |
0.3498 USD1 |
| 2025-06-28 |
0.3375 USD1 |
5,332,063.6800 |
0.3558 USD1 |
0.3200 USD1 |
0.3558 USD1 |
0.3321 USD1 |
| 2025-06-27 |
0.3560 USD1 |
4,350,471.5100 |
0.3563 USD1 |
0.3507 USD1 |
0.3698 USD1 |
0.3513 USD1 |
| 2025-06-26 |
0.3603 USD1 |
6,101,582.4500 |
0.3559 USD1 |
0.3545 USD1 |
0.3660 USD1 |
0.3560 USD1 |
| 2025-06-25 |
0.3635 USD1 |
4,671,163.2700 |
0.3572 USD1 |
0.3556 USD1 |
0.3715 USD1 |
0.3578 USD1 |
| 2025-06-24 |
0.3495 USD1 |
2,533,217.6200 |
0.3411 USD1 |
0.3410 USD1 |
0.3707 USD1 |
0.3581 USD1 |
| 2025-06-23 |
0.3243 USD1 |
1,304,487.4200 |
0.3227 USD1 |
0.3199 USD1 |
0.3287 USD1 |
0.3220 USD1 |
| 2025-06-22 |
0.3164 USD1 |
1,609,280.2900 |
0.3135 USD1 |
0.3117 USD1 |
0.3193 USD1 |
0.3181 USD1 |
| 2025-06-21 |
0.3154 USD1 |
1,219,537.4100 |
0.3188 USD1 |
0.3109 USD1 |
0.3270 USD1 |
0.3132 USD1 |
| 2025-06-20 |
0.3295 USD1 |
1,908,002.9900 |
0.3347 USD1 |
0.3186 USD1 |
0.3353 USD1 |
0.3193 USD1 |
| 2025-06-19 |
0.3365 USD1 |
2,619,929.4500 |
0.3401 USD1 |
0.3316 USD1 |
0.3410 USD1 |
0.3331 USD1 |
| 2025-06-18 |
0.3346 USD1 |
859,064.7700 |
0.3353 USD1 |
0.3263 USD1 |
0.3449 USD1 |
0.3374 USD1 |
| 2025-06-17 |
0.3407 USD1 |
943,405.4800 |
0.3365 USD1 |
0.3300 USD1 |
0.3447 USD1 |
0.3414 USD1 |
| 2025-06-16 |
0.3471 USD1 |
1,353,534.7300 |
0.3465 USD1 |
0.3396 USD1 |
0.3547 USD1 |
0.3401 USD1 |
| 2025-06-15 |
0.3416 USD1 |
140,155.6800 |
0.3453 USD1 |
0.3316 USD1 |
0.3560 USD1 |
0.3382 USD1 |
| 2025-06-14 |
0.3463 USD1 |
117,214.4300 |
0.3477 USD1 |
0.3379 USD1 |
0.3611 USD1 |
0.3431 USD1 |
| 2025-06-13 |
0.3472 USD1 |
96,747.8300 |
0.3511 USD1 |
0.3394 USD1 |
0.3531 USD1 |
0.3450 USD1 |
| 2025-06-12 |
0.3619 USD1 |
364,942.5600 |
0.3599 USD1 |
0.3416 USD1 |
0.3755 USD1 |
0.3594 USD1 |
| 2025-06-11 |
0.3628 USD1 |
2,811,599.6200 |
0.3732 USD1 |
0.3506 USD1 |
0.3810 USD1 |
0.3563 USD1 |
| 2025-06-10 |
0.3580 USD1 |
4,722,435.5300 |
0.3693 USD1 |
0.3411 USD1 |
0.3715 USD1 |
0.3615 USD1 |
| 2025-06-09 |
0.3642 USD1 |
4,871,547.1100 |
0.3687 USD1 |
0.3328 USD1 |
0.3870 USD1 |
0.3515 USD1 |
| 2025-06-08 |
0.3758 USD1 |
9,734,838.7100 |
0.3832 USD1 |
0.3666 USD1 |
0.3851 USD1 |
0.3717 USD1 |
| 2025-06-07 |
0.3825 USD1 |
5,056,023.7200 |
0.3846 USD1 |
0.3653 USD1 |
0.3886 USD1 |
0.3869 USD1 |
| 2025-06-06 |
0.3799 USD1 |
15,266,798.3200 |
0.3805 USD1 |
0.3573 USD1 |
0.3901 USD1 |
0.3617 USD1 |
| 2025-06-05 |
0.3986 USD1 |
15,477,946.4000 |
0.3948 USD1 |
0.3894 USD1 |
0.4118 USD1 |
0.4003 USD1 |
| 2025-06-04 |
0.3852 USD1 |
20,745,830.5300 |
0.3758 USD1 |
0.3688 USD1 |
0.4006 USD1 |
0.3911 USD1 |
| 2025-06-03 |
0.4001 USD1 |
23,081,814.6000 |
0.4049 USD1 |
0.3780 USD1 |
0.4118 USD1 |
0.3841 USD1 |
| 2025-06-02 |
0.4026 USD1 |
22,085,520.1500 |
0.4005 USD1 |
0.3780 USD1 |
0.4167 USD1 |
0.4054 USD1 |
| 2025-06-01 |
0.3841 USD1 |
23,884,643.6400 |
0.3732 USD1 |
0.3708 USD1 |
0.4674 USD1 |
0.3962 USD1 |
| 2025-05-31 |
0.3696 USD1 |
15,527,863.4200 |
0.3655 USD1 |
0.3520 USD1 |
0.4062 USD1 |
0.3922 USD1 |
| 2025-05-30 |
0.4013 USD1 |
13,408,714.4700 |
0.4010 USD1 |
0.3775 USD1 |
0.4187 USD1 |
0.3906 USD1 |