Identifier on Kucoin: C-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.2014 USDT |
279,505.7000 |
0.1888 USDT |
0.1877 USDT |
0.2103 USDT |
0.2058 USDT |
| 2025-08-27 |
0.1937 USDT |
108,820.1000 |
0.1928 USDT |
0.1895 USDT |
0.1994 USDT |
0.1900 USDT |
| 2025-08-26 |
0.2077 USDT |
1,471,407.4000 |
0.1923 USDT |
0.1923 USDT |
0.2210 USDT |
0.2026 USDT |
| 2025-08-25 |
0.1954 USDT |
116,124.3000 |
0.1998 USDT |
0.1880 USDT |
0.2024 USDT |
0.1911 USDT |
| 2025-08-24 |
0.2038 USDT |
92,449.1000 |
0.2158 USDT |
0.1990 USDT |
0.2158 USDT |
0.2066 USDT |
| 2025-08-23 |
0.2187 USDT |
177,497.4000 |
0.2246 USDT |
0.2122 USDT |
0.2263 USDT |
0.2141 USDT |
| 2025-08-22 |
0.2021 USDT |
316,289.7000 |
0.2012 USDT |
0.1911 USDT |
0.2088 USDT |
0.2081 USDT |
| 2025-08-21 |
0.2107 USDT |
42,719.6000 |
0.2096 USDT |
0.2073 USDT |
0.2134 USDT |
0.2073 USDT |
| 2025-08-20 |
0.2043 USDT |
96,221.7000 |
0.2046 USDT |
0.1996 USDT |
0.2100 USDT |
0.2026 USDT |
| 2025-08-19 |
0.2122 USDT |
213,866.1000 |
0.2193 USDT |
0.2034 USDT |
0.2215 USDT |
0.2069 USDT |
| 2025-08-18 |
0.2174 USDT |
524,815.9000 |
0.2248 USDT |
0.2135 USDT |
0.2250 USDT |
0.2203 USDT |
| 2025-08-17 |
0.2307 USDT |
392,393.0000 |
0.2281 USDT |
0.2264 USDT |
0.2341 USDT |
0.2290 USDT |
| 2025-08-16 |
0.2278 USDT |
314,931.1000 |
0.2247 USDT |
0.2222 USDT |
0.2350 USDT |
0.2274 USDT |
| 2025-08-15 |
0.2274 USDT |
253,707.2000 |
0.2373 USDT |
0.2134 USDT |
0.2398 USDT |
0.2241 USDT |
| 2025-08-14 |
0.2403 USDT |
787,146.9000 |
0.2661 USDT |
0.2224 USDT |
0.2745 USDT |
0.2372 USDT |
| 2025-08-13 |
0.2644 USDT |
282,144.2000 |
0.2614 USDT |
0.2560 USDT |
0.2716 USDT |
0.2565 USDT |
| 2025-08-12 |
0.2555 USDT |
267,783.4000 |
0.2489 USDT |
0.2455 USDT |
0.2657 USDT |
0.2611 USDT |
| 2025-08-11 |
0.2714 USDT |
259,874.3000 |
0.2699 USDT |
0.2581 USDT |
0.2830 USDT |
0.2649 USDT |
| 2025-08-10 |
0.2707 USDT |
519,740.9000 |
0.2836 USDT |
0.2573 USDT |
0.2866 USDT |
0.2632 USDT |
| 2025-08-09 |
0.2655 USDT |
286,392.3000 |
0.2542 USDT |
0.2529 USDT |
0.2744 USDT |
0.2735 USDT |
| 2025-08-08 |
0.2600 USDT |
403,981.8000 |
0.2604 USDT |
0.2485 USDT |
0.2775 USDT |
0.2557 USDT |
| 2025-08-07 |
0.2496 USDT |
290,602.0000 |
0.2525 USDT |
0.2375 USDT |
0.2569 USDT |
0.2566 USDT |
| 2025-08-06 |
0.2571 USDT |
327,372.3000 |
0.2651 USDT |
0.2489 USDT |
0.2651 USDT |
0.2524 USDT |
| 2025-08-05 |
0.2720 USDT |
377,011.1635 |
0.2887 USDT |
0.2578 USDT |
0.2902 USDT |
0.2617 USDT |
| 2025-08-04 |
0.2944 USDT |
630,483.1000 |
0.2874 USDT |
0.2821 USDT |
0.3046 USDT |
0.2902 USDT |
| 2025-08-03 |
0.2828 USDT |
344,153.6000 |
0.2717 USDT |
0.2708 USDT |
0.2962 USDT |
0.2902 USDT |
| 2025-08-02 |
0.2719 USDT |
430,138.3000 |
0.2811 USDT |
0.2613 USDT |
0.2835 USDT |
0.2684 USDT |
| 2025-08-01 |
0.2966 USDT |
322,893.7000 |
0.2943 USDT |
0.2874 USDT |
0.3081 USDT |
0.2938 USDT |
| 2025-07-31 |
0.3215 USDT |
851,021.1170 |
0.3200 USDT |
0.3110 USDT |
0.3390 USDT |
0.3132 USDT |
| 2025-07-30 |
0.3240 USDT |
1,049,423.4000 |
0.3247 USDT |
0.3066 USDT |
0.3358 USDT |
0.3141 USDT |
| 2025-07-29 |
0.3879 USDT |
4,682,422.4000 |
0.3810 USDT |
0.3178 USDT |
0.4642 USDT |
0.3247 USDT |
| 2025-07-28 |
0.3563 USDT |
4,160,551.6000 |
0.3456 USDT |
0.3275 USDT |
0.3985 USDT |
0.3778 USDT |
| 2025-07-27 |
0.3610 USDT |
1,077,522.0000 |
0.3698 USDT |
0.3439 USDT |
0.3867 USDT |
0.3440 USDT |
| 2025-07-26 |
0.3420 USDT |
1,122,526.7000 |
0.3293 USDT |
0.3163 USDT |
0.3741 USDT |
0.3557 USDT |
| 2025-07-25 |
0.3208 USDT |
1,293,379.6000 |
0.3331 USDT |
0.2998 USDT |
0.3366 USDT |
0.3145 USDT |
| 2025-07-24 |
0.3895 USDT |
2,606,722.0000 |
0.4164 USDT |
0.3376 USDT |
0.4511 USDT |
0.3439 USDT |
| 2025-07-23 |
0.4027 USDT |
5,179,490.7000 |
0.4064 USDT |
0.3615 USDT |
0.4739 USDT |
0.4192 USDT |
| 2025-07-22 |
0.3379 USDT |
5,398,823.3000 |
0.3074 USDT |
0.2971 USDT |
0.3882 USDT |
0.3649 USDT |
| 2025-07-21 |
0.2832 USDT |
23,856,645.7000 |
0.2935 USDT |
0.2707 USDT |
0.3307 USDT |
0.3064 USDT |
| 2025-07-20 |
0.2729 USDT |
4,528,419.3000 |
0.2634 USDT |
0.2451 USDT |
0.3329 USDT |
0.3267 USDT |
| 2025-07-19 |
0.3012 USDT |
7,734,576.3000 |
0.3095 USDT |
0.2619 USDT |
0.3451 USDT |
0.2751 USDT |
| 2025-07-18 |
0.3530 USDT |
28,901,214.6000 |
0.1439 USDT |
0.1325 USDT |
0.5378 USDT |
0.4117 USDT |
| 2025-07-17 |
0.1391 USDT |
11,142,871.9000 |
0.1551 USDT |
0.1244 USDT |
0.1577 USDT |
0.1428 USDT |
| 2025-07-16 |
0.1841 USDT |
14,816,717.0000 |
0.2020 USDT |
0.1411 USDT |
0.2543 USDT |
0.1502 USDT |
| 2025-07-15 |
0.1872 USDT |
12,885,492.1000 |
0.1218 USDT |
0.1130 USDT |
0.2710 USDT |
0.2192 USDT |
| 2025-07-14 |
0.1269 USDT |
12,850,491.3000 |
0.0200 USDT |
0.0200 USDT |
0.2160 USDT |
0.1198 USDT |