Identifier on Kucoin: C-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0553 USDT |
38,835.5000 |
0.0556 USDT |
0.0539 USDT |
0.0568 USDT |
0.0554 USDT |
| 2026-02-06 |
0.0488 USDT |
1,154,021.8000 |
0.0508 USDT |
0.0459 USDT |
0.0550 USDT |
0.0549 USDT |
| 2026-02-05 |
0.0596 USDT |
402,363.0000 |
0.0603 USDT |
0.0585 USDT |
0.0608 USDT |
0.0591 USDT |
| 2026-02-04 |
0.0601 USDT |
1,439,026.2000 |
0.0626 USDT |
0.0589 USDT |
0.0630 USDT |
0.0591 USDT |
| 2026-02-03 |
0.0621 USDT |
90,654.8000 |
0.0621 USDT |
0.0611 USDT |
0.0630 USDT |
0.0612 USDT |
| 2026-02-02 |
0.0616 USDT |
236,722.6000 |
0.0623 USDT |
0.0603 USDT |
0.0627 USDT |
0.0616 USDT |
| 2026-02-01 |
0.0639 USDT |
105,810.6000 |
0.0637 USDT |
0.0611 USDT |
0.0650 USDT |
0.0611 USDT |
| 2026-01-31 |
0.0708 USDT |
225,619.6000 |
0.0710 USDT |
0.0679 USDT |
0.0718 USDT |
0.0680 USDT |
| 2026-01-30 |
0.0679 USDT |
221,198.3000 |
0.0692 USDT |
0.0669 USDT |
0.0694 USDT |
0.0690 USDT |
| 2026-01-29 |
0.0711 USDT |
275,606.4000 |
0.0724 USDT |
0.0681 USDT |
0.0732 USDT |
0.0694 USDT |
| 2026-01-28 |
0.0737 USDT |
32,582.8000 |
0.0736 USDT |
0.0729 USDT |
0.0743 USDT |
0.0729 USDT |
| 2026-01-27 |
0.0753 USDT |
138,867.0000 |
0.0744 USDT |
0.0732 USDT |
0.0768 USDT |
0.0735 USDT |
| 2026-01-26 |
0.0727 USDT |
495,661.0000 |
0.0697 USDT |
0.0697 USDT |
0.0754 USDT |
0.0748 USDT |
| 2026-01-25 |
0.0748 USDT |
435,385.9000 |
0.0727 USDT |
0.0696 USDT |
0.0773 USDT |
0.0696 USDT |
| 2026-01-24 |
0.0726 USDT |
168,000.5000 |
0.0712 USDT |
0.0712 USDT |
0.0745 USDT |
0.0718 USDT |
| 2026-01-23 |
0.0713 USDT |
95,412.1000 |
0.0689 USDT |
0.0688 USDT |
0.0736 USDT |
0.0716 USDT |
| 2026-01-22 |
0.0702 USDT |
84,168.3000 |
0.0716 USDT |
0.0688 USDT |
0.0720 USDT |
0.0690 USDT |
| 2026-01-21 |
0.0714 USDT |
136,902.7000 |
0.0707 USDT |
0.0702 USDT |
0.0727 USDT |
0.0703 USDT |
| 2026-01-20 |
0.0728 USDT |
415,651.6000 |
0.0722 USDT |
0.0712 USDT |
0.0737 USDT |
0.0716 USDT |
| 2026-01-19 |
0.0725 USDT |
759,471.5000 |
0.0772 USDT |
0.0677 USDT |
0.0827 USDT |
0.0732 USDT |
| 2026-01-18 |
0.0796 USDT |
109,979.0000 |
0.0800 USDT |
0.0787 USDT |
0.0805 USDT |
0.0798 USDT |
| 2026-01-17 |
0.0804 USDT |
119,720.9000 |
0.0797 USDT |
0.0790 USDT |
0.0812 USDT |
0.0799 USDT |
| 2026-01-16 |
0.0797 USDT |
32,573.4000 |
0.0785 USDT |
0.0785 USDT |
0.0805 USDT |
0.0797 USDT |
| 2026-01-15 |
0.0803 USDT |
198,134.6000 |
0.0803 USDT |
0.0790 USDT |
0.0821 USDT |
0.0795 USDT |
| 2026-01-14 |
0.0807 USDT |
77,364.5000 |
0.0816 USDT |
0.0802 USDT |
0.0820 USDT |
0.0815 USDT |
| 2026-01-13 |
0.0798 USDT |
70,068.3000 |
0.0795 USDT |
0.0785 USDT |
0.0809 USDT |
0.0805 USDT |
| 2026-01-12 |
0.0800 USDT |
195,292.1000 |
0.0807 USDT |
0.0775 USDT |
0.0823 USDT |
0.0802 USDT |
| 2026-01-11 |
0.0836 USDT |
153,044.7000 |
0.0828 USDT |
0.0822 USDT |
0.0855 USDT |
0.0822 USDT |
| 2026-01-10 |
0.0835 USDT |
460,970.2000 |
0.0818 USDT |
0.0806 USDT |
0.0871 USDT |
0.0821 USDT |
| 2026-01-09 |
0.0824 USDT |
315,469.5000 |
0.0842 USDT |
0.0816 USDT |
0.0842 USDT |
0.0816 USDT |
| 2026-01-08 |
0.0819 USDT |
219,148.7000 |
0.0823 USDT |
0.0810 USDT |
0.0851 USDT |
0.0848 USDT |
| 2026-01-07 |
0.0876 USDT |
569,157.1000 |
0.0956 USDT |
0.0818 USDT |
0.0956 USDT |
0.0825 USDT |
| 2026-01-06 |
0.0992 USDT |
787,783.8000 |
0.0988 USDT |
0.0958 USDT |
0.1032 USDT |
0.0969 USDT |
| 2026-01-05 |
0.0997 USDT |
187,898.7000 |
0.0997 USDT |
0.0972 USDT |
0.1030 USDT |
0.0990 USDT |
| 2026-01-04 |
0.0993 USDT |
237,044.8000 |
0.1037 USDT |
0.0965 USDT |
0.1037 USDT |
0.0994 USDT |
| 2026-01-03 |
0.1034 USDT |
952,949.2000 |
0.0935 USDT |
0.0915 USDT |
0.1086 USDT |
0.1030 USDT |
| 2026-01-02 |
0.0923 USDT |
198,098.9000 |
0.0938 USDT |
0.0904 USDT |
0.0950 USDT |
0.0925 USDT |
| 2026-01-01 |
0.0935 USDT |
123,222.2000 |
0.0926 USDT |
0.0917 USDT |
0.0952 USDT |
0.0943 USDT |
| 2025-12-31 |
0.0904 USDT |
161,033.9000 |
0.0884 USDT |
0.0878 USDT |
0.0931 USDT |
0.0923 USDT |
| 2025-12-30 |
0.0877 USDT |
118,899.9000 |
0.0900 USDT |
0.0856 USDT |
0.0905 USDT |
0.0898 USDT |
| 2025-12-29 |
0.0879 USDT |
74,315.4000 |
0.0890 USDT |
0.0856 USDT |
0.0900 USDT |
0.0878 USDT |
| 2025-12-28 |
0.0883 USDT |
55,147.9000 |
0.0888 USDT |
0.0877 USDT |
0.0891 USDT |
0.0877 USDT |
| 2025-12-27 |
0.0903 USDT |
246,019.8000 |
0.0904 USDT |
0.0874 USDT |
0.0949 USDT |
0.0885 USDT |
| 2025-12-26 |
0.0874 USDT |
185,647.9000 |
0.0865 USDT |
0.0852 USDT |
0.0892 USDT |
0.0891 USDT |
| 2025-12-25 |
0.0868 USDT |
91,775.6000 |
0.0865 USDT |
0.0850 USDT |
0.0884 USDT |
0.0857 USDT |
| 2025-12-24 |
0.0858 USDT |
149,893.7000 |
0.0871 USDT |
0.0845 USDT |
0.0875 USDT |
0.0854 USDT |
| 2025-12-23 |
0.0858 USDT |
235,248.4000 |
0.0860 USDT |
0.0841 USDT |
0.0885 USDT |
0.0885 USDT |
| 2025-12-22 |
0.0848 USDT |
62,330.1000 |
0.0840 USDT |
0.0838 USDT |
0.0857 USDT |
0.0842 USDT |
| 2025-12-21 |
0.0843 USDT |
265,623.2000 |
0.0866 USDT |
0.0824 USDT |
0.0866 USDT |
0.0836 USDT |
| 2025-12-20 |
0.0871 USDT |
123,720.2000 |
0.0884 USDT |
0.0851 USDT |
0.0897 USDT |
0.0870 USDT |