Identifier on Kucoin: BCUT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0307 USDT |
2,568,797.8124 |
0.0296 USDT |
0.0292 USDT |
0.0337 USDT |
0.0305 USDT |
| 2025-02-22 |
0.0298 USDT |
3,522,518.5238 |
0.0296 USDT |
0.0292 USDT |
0.0317 USDT |
0.0299 USDT |
| 2025-02-21 |
0.0309 USDT |
3,391,207.1736 |
0.0319 USDT |
0.0294 USDT |
0.0321 USDT |
0.0297 USDT |
| 2025-02-20 |
0.0325 USDT |
1,668,027.1170 |
0.0332 USDT |
0.0305 USDT |
0.0335 USDT |
0.0318 USDT |
| 2025-02-19 |
0.0335 USDT |
1,696,362.3274 |
0.0330 USDT |
0.0328 USDT |
0.0344 USDT |
0.0335 USDT |
| 2025-02-18 |
0.0343 USDT |
1,984,186.2198 |
0.0333 USDT |
0.0325 USDT |
0.0362 USDT |
0.0330 USDT |
| 2025-02-17 |
0.0332 USDT |
910,136.1702 |
0.0328 USDT |
0.0324 USDT |
0.0342 USDT |
0.0334 USDT |
| 2025-02-16 |
0.0331 USDT |
476,342.4887 |
0.0332 USDT |
0.0328 USDT |
0.0334 USDT |
0.0329 USDT |
| 2025-02-15 |
0.0339 USDT |
1,449,525.4990 |
0.0331 USDT |
0.0327 USDT |
0.0353 USDT |
0.0332 USDT |
| 2025-02-14 |
0.0325 USDT |
761,448.8080 |
0.0317 USDT |
0.0314 USDT |
0.0333 USDT |
0.0333 USDT |
| 2025-02-13 |
0.0320 USDT |
1,379,499.0240 |
0.0321 USDT |
0.0310 USDT |
0.0328 USDT |
0.0316 USDT |
| 2025-02-12 |
0.0324 USDT |
569,199.4129 |
0.0327 USDT |
0.0320 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-02-11 |
0.0352 USDT |
587,956.8010 |
0.0351 USDT |
0.0347 USDT |
0.0357 USDT |
0.0347 USDT |
| 2025-02-10 |
0.0341 USDT |
2,406,241.6982 |
0.0338 USDT |
0.0322 USDT |
0.0367 USDT |
0.0353 USDT |
| 2025-02-09 |
0.0347 USDT |
980,538.1023 |
0.0351 USDT |
0.0338 USDT |
0.0355 USDT |
0.0340 USDT |
| 2025-02-08 |
0.0362 USDT |
614,830.3164 |
0.0359 USDT |
0.0358 USDT |
0.0367 USDT |
0.0359 USDT |
| 2025-02-07 |
0.0373 USDT |
638,980.3291 |
0.0375 USDT |
0.0368 USDT |
0.0376 USDT |
0.0369 USDT |
| 2025-02-06 |
0.0417 USDT |
6,789,984.3280 |
0.0409 USDT |
0.0374 USDT |
0.0432 USDT |
0.0375 USDT |
| 2025-02-05 |
0.0398 USDT |
7,008,771.1636 |
0.0377 USDT |
0.0374 USDT |
0.0443 USDT |
0.0410 USDT |
| 2025-02-04 |
0.0402 USDT |
1,333,499.5568 |
0.0421 USDT |
0.0390 USDT |
0.0421 USDT |
0.0401 USDT |
| 2025-02-03 |
0.0400 USDT |
16,630,175.7236 |
0.0413 USDT |
0.0363 USDT |
0.0415 USDT |
0.0409 USDT |
| 2025-02-02 |
0.0433 USDT |
3,857,341.0259 |
0.0446 USDT |
0.0407 USDT |
0.0446 USDT |
0.0416 USDT |
| 2025-02-01 |
0.0473 USDT |
10,579,768.0222 |
0.0482 USDT |
0.0449 USDT |
0.0491 USDT |
0.0449 USDT |
| 2025-01-31 |
0.0463 USDT |
5,743,843.3998 |
0.0467 USDT |
0.0451 USDT |
0.0491 USDT |
0.0488 USDT |
| 2025-01-30 |
0.0484 USDT |
1,580,861.5143 |
0.0510 USDT |
0.0467 USDT |
0.0511 USDT |
0.0480 USDT |
| 2025-01-29 |
0.0507 USDT |
6,487,815.2331 |
0.0469 USDT |
0.0417 USDT |
0.0600 USDT |
0.0542 USDT |
| 2025-01-28 |
0.0368 USDT |
6,887,660.1087 |
0.0361 USDT |
0.0354 USDT |
0.0409 USDT |
0.0409 USDT |
| 2025-01-27 |
0.0349 USDT |
9,269,039.0642 |
0.0358 USDT |
0.0340 USDT |
0.0363 USDT |
0.0360 USDT |
| 2025-01-26 |
0.0351 USDT |
2,449,411.6528 |
0.0331 USDT |
0.0330 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-01-25 |
0.0348 USDT |
2,555,550.5704 |
0.0359 USDT |
0.0300 USDT |
0.0378 USDT |
0.0332 USDT |
| 2025-01-24 |
0.0408 USDT |
11,563,786.9115 |
0.0413 USDT |
0.0383 USDT |
0.0433 USDT |
0.0383 USDT |
| 2025-01-23 |
0.0428 USDT |
7,299,327.4271 |
0.0436 USDT |
0.0414 USDT |
0.0443 USDT |
0.0421 USDT |
| 2025-01-22 |
0.0441 USDT |
11,317,772.5837 |
0.0431 USDT |
0.0429 USDT |
0.0454 USDT |
0.0437 USDT |
| 2025-01-21 |
0.0423 USDT |
3,835,971.8869 |
0.0412 USDT |
0.0405 USDT |
0.0439 USDT |
0.0434 USDT |
| 2025-01-20 |
0.0427 USDT |
7,135,876.4157 |
0.0469 USDT |
0.0410 USDT |
0.0472 USDT |
0.0425 USDT |
| 2025-01-19 |
0.0504 USDT |
11,595,753.2280 |
0.0516 USDT |
0.0456 USDT |
0.0532 USDT |
0.0485 USDT |
| 2025-01-18 |
0.0540 USDT |
6,384,444.8580 |
0.0587 USDT |
0.0519 USDT |
0.0589 USDT |
0.0523 USDT |
| 2025-01-17 |
0.0590 USDT |
6,725,386.9649 |
0.0573 USDT |
0.0571 USDT |
0.0607 USDT |
0.0589 USDT |
| 2025-01-16 |
0.0587 USDT |
8,312,839.9240 |
0.0599 USDT |
0.0570 USDT |
0.0600 USDT |
0.0575 USDT |
| 2025-01-15 |
0.0560 USDT |
3,465,030.4139 |
0.0531 USDT |
0.0528 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-01-14 |
0.0537 USDT |
802,196.3738 |
0.0537 USDT |
0.0520 USDT |
0.0552 USDT |
0.0527 USDT |
| 2025-01-13 |
0.0514 USDT |
3,296,653.5948 |
0.0588 USDT |
0.0489 USDT |
0.0590 USDT |
0.0504 USDT |
| 2025-01-12 |
0.0599 USDT |
6,037,622.9478 |
0.0602 USDT |
0.0583 USDT |
0.0612 USDT |
0.0601 USDT |
| 2025-01-11 |
0.0613 USDT |
7,981,659.8589 |
0.0619 USDT |
0.0596 USDT |
0.0625 USDT |
0.0602 USDT |
| 2025-01-10 |
0.0619 USDT |
7,033,820.7445 |
0.0612 USDT |
0.0602 USDT |
0.0636 USDT |
0.0622 USDT |
| 2025-01-09 |
0.0617 USDT |
3,161,559.3187 |
0.0625 USDT |
0.0592 USDT |
0.0633 USDT |
0.0613 USDT |
| 2025-01-08 |
0.0666 USDT |
794,701.7968 |
0.0681 USDT |
0.0647 USDT |
0.0684 USDT |
0.0651 USDT |
| 2025-01-07 |
0.0731 USDT |
1,056,576.6710 |
0.0755 USDT |
0.0662 USDT |
0.0767 USDT |
0.0683 USDT |
| 2025-01-06 |
0.0770 USDT |
1,155,461.4829 |
0.0799 USDT |
0.0747 USDT |
0.0800 USDT |
0.0757 USDT |
| 2025-01-05 |
0.0775 USDT |
967,532.3145 |
0.0757 USDT |
0.0747 USDT |
0.0797 USDT |
0.0780 USDT |