Identifier on Kucoin: D-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0266 USDT |
428,631.6000 |
0.0278 USDT |
0.0240 USDT |
0.0302 USDT |
0.0247 USDT |
| 2025-10-15 |
0.0271 USDT |
1,365,973.1000 |
0.0262 USDT |
0.0249 USDT |
0.0298 USDT |
0.0280 USDT |
| 2025-10-14 |
0.0256 USDT |
1,291,862.5000 |
0.0248 USDT |
0.0243 USDT |
0.0273 USDT |
0.0257 USDT |
| 2025-10-13 |
0.0249 USDT |
74,149.3000 |
0.0238 USDT |
0.0236 USDT |
0.0258 USDT |
0.0248 USDT |
| 2025-10-12 |
0.0219 USDT |
149,027.5000 |
0.0215 USDT |
0.0209 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-10-11 |
0.0222 USDT |
42,714.0000 |
0.0223 USDT |
0.0212 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-10-10 |
0.0308 USDT |
37,535.6000 |
0.0319 USDT |
0.0295 USDT |
0.0321 USDT |
0.0300 USDT |
| 2025-10-09 |
0.0319 USDT |
134,512.2000 |
0.0310 USDT |
0.0296 USDT |
0.0336 USDT |
0.0320 USDT |
| 2025-10-08 |
0.0306 USDT |
304,481.0000 |
0.0300 USDT |
0.0292 USDT |
0.0318 USDT |
0.0314 USDT |
| 2025-10-07 |
0.0318 USDT |
102,555.4000 |
0.0320 USDT |
0.0302 USDT |
0.0326 USDT |
0.0304 USDT |
| 2025-10-06 |
0.0311 USDT |
189,272.4000 |
0.0315 USDT |
0.0298 USDT |
0.0326 USDT |
0.0321 USDT |
| 2025-10-05 |
0.0317 USDT |
46,028.3000 |
0.0309 USDT |
0.0307 USDT |
0.0322 USDT |
0.0312 USDT |
| 2025-10-04 |
0.0315 USDT |
2,842.8000 |
0.0319 USDT |
0.0310 USDT |
0.0322 USDT |
0.0313 USDT |
| 2025-10-03 |
0.0317 USDT |
159,664.4000 |
0.0316 USDT |
0.0298 USDT |
0.0325 USDT |
0.0322 USDT |
| 2025-10-02 |
0.0314 USDT |
7,006.5000 |
0.0316 USDT |
0.0298 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-10-01 |
0.0303 USDT |
3,766.9000 |
0.0296 USDT |
0.0296 USDT |
0.0311 USDT |
0.0306 USDT |
| 2025-09-30 |
0.0297 USDT |
1,499.3000 |
0.0280 USDT |
0.0280 USDT |
0.0300 USDT |
0.0299 USDT |
| 2025-09-29 |
0.0303 USDT |
5,645.0000 |
0.0305 USDT |
0.0301 USDT |
0.0306 USDT |
0.0303 USDT |
| 2025-09-28 |
0.0303 USDT |
561.2000 |
0.0299 USDT |
0.0299 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-09-27 |
0.0304 USDT |
13,549.4000 |
0.0302 USDT |
0.0299 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-09-26 |
0.0298 USDT |
1,691.4000 |
0.0296 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-09-25 |
0.0308 USDT |
5,438.4000 |
0.0314 USDT |
0.0303 USDT |
0.0314 USDT |
0.0306 USDT |
| 2025-09-24 |
0.0314 USDT |
169,310.3000 |
0.0302 USDT |
0.0302 USDT |
0.0324 USDT |
0.0314 USDT |
| 2025-09-23 |
0.0303 USDT |
1,505.8000 |
0.0300 USDT |
0.0298 USDT |
0.0309 USDT |
0.0304 USDT |
| 2025-09-22 |
0.0330 USDT |
74,149.6000 |
0.0336 USDT |
0.0307 USDT |
0.0338 USDT |
0.0307 USDT |
| 2025-09-21 |
0.0357 USDT |
278,924.2000 |
0.0350 USDT |
0.0348 USDT |
0.0374 USDT |
0.0352 USDT |
| 2025-09-20 |
0.0349 USDT |
17,921.8000 |
0.0347 USDT |
0.0344 USDT |
0.0355 USDT |
0.0347 USDT |
| 2025-09-19 |
0.0352 USDT |
14,693.1000 |
0.0369 USDT |
0.0345 USDT |
0.0369 USDT |
0.0351 USDT |
| 2025-09-18 |
0.0366 USDT |
132,353.2000 |
0.0355 USDT |
0.0355 USDT |
0.0368 USDT |
0.0367 USDT |
| 2025-09-17 |
0.0370 USDT |
95,136.0000 |
0.0362 USDT |
0.0348 USDT |
0.0384 USDT |
0.0350 USDT |
| 2025-09-16 |
0.0340 USDT |
145,272.3000 |
0.0342 USDT |
0.0333 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-09-15 |
0.0358 USDT |
79,103.5000 |
0.0366 USDT |
0.0333 USDT |
0.0380 USDT |
0.0335 USDT |
| 2025-09-14 |
0.0400 USDT |
336,782.7000 |
0.0405 USDT |
0.0358 USDT |
0.0419 USDT |
0.0363 USDT |
| 2025-09-13 |
0.0403 USDT |
580,018.7000 |
0.0370 USDT |
0.0358 USDT |
0.0445 USDT |
0.0410 USDT |
| 2025-09-12 |
0.0363 USDT |
263,420.0000 |
0.0340 USDT |
0.0339 USDT |
0.0380 USDT |
0.0363 USDT |