Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: CYPR-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0660 USDT | 93,629.1000 | 0.0626 USDT | 0.0616 USDT | 0.0690 USDT | 0.0665 USDT |
| 2025-12-04 | 0.0660 USDT | 621,430.8000 | 0.0746 USDT | 0.0584 USDT | 0.0747 USDT | 0.0616 USDT |
| 2025-12-03 | 0.0721 USDT | 322,216.4000 | 0.0713 USDT | 0.0662 USDT | 0.0804 USDT | 0.0743 USDT |
| 2025-12-02 | 0.0679 USDT | 533,379.6000 | 0.0626 USDT | 0.0579 USDT | 0.0817 USDT | 0.0738 USDT |
| 2025-12-01 | 0.0624 USDT | 1,172,154.4000 | 0.0756 USDT | 0.0533 USDT | 0.0759 USDT | 0.0631 USDT |
| 2025-11-30 | 0.0760 USDT | 503,980.0000 | 0.0772 USDT | 0.0733 USDT | 0.0813 USDT | 0.0758 USDT |
| 2025-11-29 | 0.0759 USDT | 479,816.6000 | 0.0722 USDT | 0.0672 USDT | 0.0854 USDT | 0.0818 USDT |
| 2025-11-28 | 0.0777 USDT | 386,072.5000 | 0.0824 USDT | 0.0711 USDT | 0.0830 USDT | 0.0752 USDT |
| 2025-11-27 | 0.0897 USDT | 542,656.0000 | 0.1053 USDT | 0.0804 USDT | 0.1087 USDT | 0.0853 USDT |
| 2025-11-26 | 0.1139 USDT | 1,171,878.7000 | 0.0974 USDT | 0.0945 USDT | 0.1380 USDT | 0.1069 USDT |
| 2025-11-25 | 0.0961 USDT | 442,251.6000 | 0.0833 USDT | 0.0789 USDT | 0.1130 USDT | 0.0879 USDT |
| 2025-11-24 | 0.0910 USDT | 785,684.7000 | 0.0814 USDT | 0.0800 USDT | 0.1076 USDT | 0.0932 USDT |
| 2025-11-23 | 0.0774 USDT | 850,450.5000 | 0.0711 USDT | 0.0595 USDT | 0.0902 USDT | 0.0798 USDT |
| 2025-11-22 | 0.0686 USDT | 957,912.3000 | 0.0511 USDT | 0.0508 USDT | 0.0814 USDT | 0.0749 USDT |
| 2025-11-21 | 0.0532 USDT | 393,994.7000 | 0.0591 USDT | 0.0455 USDT | 0.0600 USDT | 0.0523 USDT |
| 2025-11-20 | 0.0588 USDT | 352,159.5000 | 0.0638 USDT | 0.0527 USDT | 0.0656 USDT | 0.0597 USDT |
| 2025-11-19 | 0.0719 USDT | 362,984.5000 | 0.0679 USDT | 0.0599 USDT | 0.0844 USDT | 0.0627 USDT |
| 2025-11-18 | 0.0589 USDT | 196,767.3000 | 0.0573 USDT | 0.0565 USDT | 0.0623 USDT | 0.0576 USDT |
| 2025-11-17 | 0.0739 USDT | 250,848.4000 | 0.0759 USDT | 0.0700 USDT | 0.0801 USDT | 0.0709 USDT |
| 2025-11-16 | 0.0787 USDT | 133,175.0000 | 0.0809 USDT | 0.0744 USDT | 0.0836 USDT | 0.0775 USDT |
| 2025-11-15 | 0.0819 USDT | 368,711.6000 | 0.0792 USDT | 0.0750 USDT | 0.0910 USDT | 0.0838 USDT |
| 2025-11-14 | 0.0830 USDT | 1,246,298.1000 | 0.0914 USDT | 0.0700 USDT | 0.1009 USDT | 0.0745 USDT |
| 2025-11-13 | 0.1109 USDT | 265,395.6000 | 0.1071 USDT | 0.1016 USDT | 0.1239 USDT | 0.1016 USDT |
| 2025-11-12 | 0.1238 USDT | 1,117,492.5000 | 0.1379 USDT | 0.1042 USDT | 0.1547 USDT | 0.1053 USDT |
| 2025-11-11 | 0.1286 USDT | 2,406,038.9000 | 0.0984 USDT | 0.0968 USDT | 0.1729 USDT | 0.1729 USDT |
| 2025-11-10 | 0.1054 USDT | 1,371,028.8000 | 0.1156 USDT | 0.0886 USDT | 0.1285 USDT | 0.1011 USDT |
| 2025-11-09 | 0.1093 USDT | 6,424,899.2000 | 0.0684 USDT | 0.0658 USDT | 0.1437 USDT | 0.1107 USDT |
| 2025-11-08 | 0.0725 USDT | 2,592,337.7000 | 0.0646 USDT | 0.0506 USDT | 0.0922 USDT | 0.0698 USDT |
| 2025-11-07 | 0.0471 USDT | 704,270.6000 | 0.0463 USDT | 0.0412 USDT | 0.0519 USDT | 0.0438 USDT |
| 2025-11-06 | 0.0545 USDT | 2,739,570.9000 | 0.0513 USDT | 0.0451 USDT | 0.0644 USDT | 0.0467 USDT |
| 2025-11-05 | 0.0442 USDT | 937,552.1000 | 0.0325 USDT | 0.0324 USDT | 0.0649 USDT | 0.0486 USDT |
| 2025-11-04 | 0.0438 USDT | 283,141.1000 | 0.0427 USDT | 0.0404 USDT | 0.0478 USDT | 0.0449 USDT |
| 2025-11-03 | 0.0501 USDT | 269,213.4000 | 0.0613 USDT | 0.0446 USDT | 0.0613 USDT | 0.0451 USDT |
| 2025-11-02 | 0.0545 USDT | 190,604.1000 | 0.0529 USDT | 0.0529 USDT | 0.0574 USDT | 0.0530 USDT |
| 2025-11-01 | 0.0528 USDT | 78,332.4000 | 0.0523 USDT | 0.0519 USDT | 0.0544 USDT | 0.0529 USDT |
| 2025-10-31 | 0.0500 USDT | 40,428.9000 | 0.0503 USDT | 0.0488 USDT | 0.0517 USDT | 0.0503 USDT |
| 2025-10-30 | 0.0503 USDT | 441,650.1000 | 0.0534 USDT | 0.0445 USDT | 0.0581 USDT | 0.0498 USDT |
| 2025-10-29 | 0.0616 USDT | 67,469.5000 | 0.0646 USDT | 0.0596 USDT | 0.0651 USDT | 0.0596 USDT |
| 2025-10-28 | 0.0690 USDT | 90,854.7000 | 0.0617 USDT | 0.0617 USDT | 0.0749 USDT | 0.0707 USDT |
| 2025-10-27 | 0.0666 USDT | 518,856.1000 | 0.0609 USDT | 0.0568 USDT | 0.0798 USDT | 0.0595 USDT |
| 2025-10-26 | 0.0560 USDT | 672,760.3000 | 0.0489 USDT | 0.0480 USDT | 0.0631 USDT | 0.0587 USDT |
| 2025-10-25 | 0.0425 USDT | 519,319.2000 | 0.0427 USDT | 0.0401 USDT | 0.0480 USDT | 0.0470 USDT |
| 2025-10-24 | 0.0426 USDT | 682,051.1000 | 0.0409 USDT | 0.0387 USDT | 0.0483 USDT | 0.0469 USDT |
| 2025-10-23 | 0.0437 USDT | 502,199.6000 | 0.0453 USDT | 0.0381 USDT | 0.0476 USDT | 0.0405 USDT |
| 2025-10-22 | 0.0550 USDT | 377,962.9000 | 0.0548 USDT | 0.0520 USDT | 0.0590 USDT | 0.0520 USDT |
| 2025-10-21 | 0.0590 USDT | 535,554.6000 | 0.0633 USDT | 0.0528 USDT | 0.0656 USDT | 0.0545 USDT |
| 2025-10-20 | 0.0672 USDT | 591,916.4000 | 0.0746 USDT | 0.0600 USDT | 0.0757 USDT | 0.0616 USDT |
| 2025-10-19 | 0.0647 USDT | 910,799.9000 | 0.0701 USDT | 0.0552 USDT | 0.0764 USDT | 0.0727 USDT |
| 2025-10-18 | 0.0543 USDT | 295,565.3000 | 0.0539 USDT | 0.0491 USDT | 0.0598 USDT | 0.0503 USDT |
| 2025-10-17 | 0.0559 USDT | 1,237,947.6000 | 0.0630 USDT | 0.0480 USDT | 0.0676 USDT | 0.0543 USDT |
12