Identifier on Kucoin: COMMON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0050 USDT |
17,806,782.0000 |
0.0050 USDT |
0.0047 USDT |
0.0054 USDT |
0.0048 USDT |
| 2025-12-04 |
0.0050 USDT |
23,938,958.0000 |
0.0050 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2025-12-03 |
0.0048 USDT |
27,962,617.0000 |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-12-02 |
0.0045 USDT |
14,518,692.0000 |
0.0044 USDT |
0.0043 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-12-01 |
0.0045 USDT |
20,848,479.0000 |
0.0050 USDT |
0.0042 USDT |
0.0050 USDT |
0.0043 USDT |
| 2025-11-30 |
0.0051 USDT |
4,970,934.0000 |
0.0051 USDT |
0.0049 USDT |
0.0052 USDT |
0.0051 USDT |
| 2025-11-29 |
0.0053 USDT |
28,143,759.0000 |
0.0054 USDT |
0.0049 USDT |
0.0057 USDT |
0.0050 USDT |
| 2025-11-28 |
0.0055 USDT |
6,854,683.0000 |
0.0059 USDT |
0.0052 USDT |
0.0059 USDT |
0.0055 USDT |
| 2025-11-27 |
0.0057 USDT |
7,246,520.0000 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
| 2025-11-26 |
0.0058 USDT |
27,592,959.0000 |
0.0061 USDT |
0.0055 USDT |
0.0062 USDT |
0.0057 USDT |
| 2025-11-25 |
0.0066 USDT |
34,847,957.0000 |
0.0072 USDT |
0.0059 USDT |
0.0077 USDT |
0.0063 USDT |
| 2025-11-24 |
0.0073 USDT |
63,982,069.0000 |
0.0061 USDT |
0.0060 USDT |
0.0082 USDT |
0.0077 USDT |
| 2025-11-23 |
0.0063 USDT |
22,578,110.0000 |
0.0062 USDT |
0.0059 USDT |
0.0069 USDT |
0.0060 USDT |
| 2025-11-22 |
0.0062 USDT |
62,270,735.0000 |
0.0061 USDT |
0.0057 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-11-21 |
0.0061 USDT |
77,653,806.0000 |
0.0059 USDT |
0.0053 USDT |
0.0068 USDT |
0.0063 USDT |
| 2025-11-20 |
0.0062 USDT |
13,130,574.0000 |
0.0064 USDT |
0.0056 USDT |
0.0065 USDT |
0.0056 USDT |
| 2025-11-19 |
0.0066 USDT |
14,378,774.0000 |
0.0069 USDT |
0.0061 USDT |
0.0069 USDT |
0.0062 USDT |
| 2025-11-18 |
0.0069 USDT |
3,732,215.0000 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-11-17 |
0.0074 USDT |
1,188,703.0000 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
| 2025-11-16 |
0.0076 USDT |
9,404,803.0000 |
0.0081 USDT |
0.0071 USDT |
0.0081 USDT |
0.0074 USDT |
| 2025-11-15 |
0.0084 USDT |
8,757,480.0000 |
0.0085 USDT |
0.0081 USDT |
0.0086 USDT |
0.0081 USDT |
| 2025-11-14 |
0.0084 USDT |
7,194,543.0000 |
0.0088 USDT |
0.0080 USDT |
0.0089 USDT |
0.0080 USDT |
| 2025-11-13 |
0.0105 USDT |
7,173,120.0000 |
0.0107 USDT |
0.0101 USDT |
0.0109 USDT |
0.0102 USDT |
| 2025-11-12 |
0.0108 USDT |
34,131,519.0000 |
0.0110 USDT |
0.0100 USDT |
0.0115 USDT |
0.0102 USDT |
| 2025-11-11 |
0.0101 USDT |
287,060,511.0000 |
0.0101 USDT |
0.0096 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-11-10 |
0.0122 USDT |
106,813,608.0000 |
0.0125 USDT |
0.0112 USDT |
0.0130 USDT |
0.0113 USDT |
| 2025-11-09 |
0.0126 USDT |
207,546,341.0000 |
0.0127 USDT |
0.0115 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-11-08 |
0.0111 USDT |
243,448,587.0000 |
0.0116 USDT |
0.0104 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-11-07 |
0.0113 USDT |
288,123,132.0000 |
0.0115 USDT |
0.0104 USDT |
0.0121 USDT |
0.0110 USDT |
| 2025-11-06 |
0.0103 USDT |
415,145,552.0000 |
0.0110 USDT |
0.0096 USDT |
0.0119 USDT |
0.0115 USDT |
| 2025-11-05 |
0.0101 USDT |
326,892,894.0000 |
0.0096 USDT |
0.0090 USDT |
0.0112 USDT |
0.0103 USDT |
| 2025-11-04 |
0.0092 USDT |
210,724,719.0000 |
0.0096 USDT |
0.0087 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-11-03 |
0.0100 USDT |
241,424,075.0000 |
0.0113 USDT |
0.0088 USDT |
0.0114 USDT |
0.0094 USDT |
| 2025-11-02 |
0.0116 USDT |
305,803,057.0000 |
0.0112 USDT |
0.0106 USDT |
0.0131 USDT |
0.0113 USDT |
| 2025-11-01 |
0.0099 USDT |
260,100,018.0000 |
0.0098 USDT |
0.0093 USDT |
0.0103 USDT |
0.0096 USDT |
| 2025-10-31 |
0.0111 USDT |
177,686,917.0000 |
0.0117 USDT |
0.0099 USDT |
0.0120 USDT |
0.0103 USDT |
| 2025-10-30 |
0.0116 USDT |
329,878,667.0000 |
0.0133 USDT |
0.0107 USDT |
0.0136 USDT |
0.0114 USDT |
| 2025-10-29 |
0.0142 USDT |
123,672,393.0000 |
0.0151 USDT |
0.0128 USDT |
0.0156 USDT |
0.0142 USDT |
| 2025-10-28 |
0.0186 USDT |
29,885,785.0000 |
0.0182 USDT |
0.0175 USDT |
0.0203 USDT |
0.0190 USDT |
| 2025-10-27 |
0.0221 USDT |
145,429,054.0000 |
0.0050 USDT |
0.0050 USDT |
0.0401 USDT |
0.0182 USDT |