Identifier on Kucoin: D-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0155 USDT |
169,082.3000 |
0.0154 USDT |
0.0152 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-12-04 |
0.0158 USDT |
773,900.0000 |
0.0161 USDT |
0.0152 USDT |
0.0162 USDT |
0.0155 USDT |
| 2025-12-03 |
0.0158 USDT |
716,480.2000 |
0.0155 USDT |
0.0155 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-12-02 |
0.0155 USDT |
2,244,256.7000 |
0.0152 USDT |
0.0149 USDT |
0.0170 USDT |
0.0156 USDT |
| 2025-12-01 |
0.0152 USDT |
1,352,435.6000 |
0.0161 USDT |
0.0149 USDT |
0.0161 USDT |
0.0151 USDT |
| 2025-11-30 |
0.0165 USDT |
966,412.3000 |
0.0163 USDT |
0.0162 USDT |
0.0168 USDT |
0.0163 USDT |
| 2025-11-29 |
0.0168 USDT |
243,060.2000 |
0.0169 USDT |
0.0164 USDT |
0.0171 USDT |
0.0164 USDT |
| 2025-11-28 |
0.0170 USDT |
535,680.3000 |
0.0171 USDT |
0.0167 USDT |
0.0173 USDT |
0.0169 USDT |
| 2025-11-27 |
0.0173 USDT |
209,543.0000 |
0.0174 USDT |
0.0171 USDT |
0.0175 USDT |
0.0173 USDT |
| 2025-11-26 |
0.0170 USDT |
220,888.0000 |
0.0172 USDT |
0.0166 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-11-25 |
0.0169 USDT |
589,325.0000 |
0.0169 USDT |
0.0166 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-11-24 |
0.0164 USDT |
354,985.8000 |
0.0161 USDT |
0.0160 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-11-23 |
0.0177 USDT |
3,037,461.8000 |
0.0164 USDT |
0.0160 USDT |
0.0195 USDT |
0.0166 USDT |
| 2025-11-22 |
0.0161 USDT |
826,975.1000 |
0.0164 USDT |
0.0157 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-11-21 |
0.0163 USDT |
1,622,565.0000 |
0.0173 USDT |
0.0156 USDT |
0.0181 USDT |
0.0162 USDT |
| 2025-11-20 |
0.0180 USDT |
1,817,538.2000 |
0.0174 USDT |
0.0168 USDT |
0.0188 USDT |
0.0170 USDT |
| 2025-11-19 |
0.0172 USDT |
1,513,998.5000 |
0.0178 USDT |
0.0162 USDT |
0.0182 USDT |
0.0165 USDT |
| 2025-11-18 |
0.0174 USDT |
460,629.5000 |
0.0174 USDT |
0.0170 USDT |
0.0177 USDT |
0.0174 USDT |
| 2025-11-17 |
0.0176 USDT |
834,258.4000 |
0.0178 USDT |
0.0171 USDT |
0.0184 USDT |
0.0174 USDT |
| 2025-11-16 |
0.0178 USDT |
1,589,732.0000 |
0.0183 USDT |
0.0171 USDT |
0.0184 USDT |
0.0174 USDT |
| 2025-11-15 |
0.0184 USDT |
643,392.6000 |
0.0180 USDT |
0.0180 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-11-14 |
0.0183 USDT |
970,159.6000 |
0.0188 USDT |
0.0178 USDT |
0.0188 USDT |
0.0178 USDT |
| 2025-11-13 |
0.0194 USDT |
839,416.2000 |
0.0195 USDT |
0.0182 USDT |
0.0200 USDT |
0.0186 USDT |
| 2025-11-12 |
0.0200 USDT |
395,895.4000 |
0.0195 USDT |
0.0194 USDT |
0.0208 USDT |
0.0204 USDT |
| 2025-11-11 |
0.0208 USDT |
409,440.0000 |
0.0209 USDT |
0.0204 USDT |
0.0213 USDT |
0.0208 USDT |
| 2025-11-10 |
0.0209 USDT |
366,765.3000 |
0.0206 USDT |
0.0204 USDT |
0.0212 USDT |
0.0209 USDT |
| 2025-11-09 |
0.0208 USDT |
1,255,303.4000 |
0.0215 USDT |
0.0202 USDT |
0.0216 USDT |
0.0212 USDT |
| 2025-11-08 |
0.0210 USDT |
4,495,729.8000 |
0.0215 USDT |
0.0196 USDT |
0.0233 USDT |
0.0217 USDT |
| 2025-11-07 |
0.0196 USDT |
2,079,002.7000 |
0.0190 USDT |
0.0187 USDT |
0.0214 USDT |
0.0192 USDT |
| 2025-11-06 |
0.0190 USDT |
4,015,714.6000 |
0.0178 USDT |
0.0171 USDT |
0.0245 USDT |
0.0188 USDT |
| 2025-11-05 |
0.0176 USDT |
115,642.5000 |
0.0170 USDT |
0.0170 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-11-04 |
0.0181 USDT |
21,301.8000 |
0.0177 USDT |
0.0175 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-11-03 |
0.0177 USDT |
94,084.3000 |
0.0198 USDT |
0.0168 USDT |
0.0198 USDT |
0.0174 USDT |
| 2025-11-02 |
0.0197 USDT |
108,331.9000 |
0.0207 USDT |
0.0191 USDT |
0.0207 USDT |
0.0198 USDT |
| 2025-11-01 |
0.0203 USDT |
8,591.2000 |
0.0203 USDT |
0.0202 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-10-31 |
0.0202 USDT |
7,192.3000 |
0.0201 USDT |
0.0200 USDT |
0.0204 USDT |
0.0200 USDT |
| 2025-10-30 |
0.0199 USDT |
34,985.1000 |
0.0212 USDT |
0.0192 USDT |
0.0215 USDT |
0.0195 USDT |
| 2025-10-29 |
0.0220 USDT |
3,934.5000 |
0.0218 USDT |
0.0218 USDT |
0.0221 USDT |
0.0219 USDT |
| 2025-10-28 |
0.0226 USDT |
1,394.0000 |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-10-27 |
0.0236 USDT |
11,065.6000 |
0.0237 USDT |
0.0232 USDT |
0.0239 USDT |
0.0232 USDT |
| 2025-10-26 |
0.0229 USDT |
67,718.0000 |
0.0231 USDT |
0.0228 USDT |
0.0236 USDT |
0.0232 USDT |
| 2025-10-25 |
0.0229 USDT |
19,468.1000 |
0.0229 USDT |
0.0225 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-10-24 |
0.0231 USDT |
6,462.4000 |
0.0234 USDT |
0.0225 USDT |
0.0234 USDT |
0.0226 USDT |
| 2025-10-23 |
0.0228 USDT |
9,777.4000 |
0.0223 USDT |
0.0223 USDT |
0.0233 USDT |
0.0228 USDT |
| 2025-10-22 |
0.0222 USDT |
86,645.6000 |
0.0226 USDT |
0.0211 USDT |
0.0233 USDT |
0.0217 USDT |
| 2025-10-21 |
0.0235 USDT |
58,739.8000 |
0.0235 USDT |
0.0225 USDT |
0.0246 USDT |
0.0246 USDT |
| 2025-10-20 |
0.0244 USDT |
19,508.8000 |
0.0239 USDT |
0.0239 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-10-19 |
0.0237 USDT |
28,143.3000 |
0.0238 USDT |
0.0235 USDT |
0.0244 USDT |
0.0242 USDT |
| 2025-10-18 |
0.0240 USDT |
86,942.9000 |
0.0239 USDT |
0.0234 USDT |
0.0243 USDT |
0.0236 USDT |
| 2025-10-17 |
0.0233 USDT |
86,298.6000 |
0.0245 USDT |
0.0223 USDT |
0.0256 USDT |
0.0232 USDT |