Identifier on Kucoin: D-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0344 USDT |
44,208.9000 |
0.0335 USDT |
0.0335 USDT |
0.0351 USDT |
0.0338 USDT |
| 2025-09-10 |
0.0335 USDT |
99,137.6000 |
0.0327 USDT |
0.0327 USDT |
0.0346 USDT |
0.0334 USDT |
| 2025-09-09 |
0.0332 USDT |
170,116.6000 |
0.0325 USDT |
0.0323 USDT |
0.0343 USDT |
0.0330 USDT |
| 2025-09-08 |
0.0322 USDT |
2,277.2000 |
0.0317 USDT |
0.0316 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-09-07 |
0.0314 USDT |
2,202.8000 |
0.0317 USDT |
0.0312 USDT |
0.0317 USDT |
0.0312 USDT |
| 2025-09-06 |
0.0308 USDT |
20,714.5000 |
0.0310 USDT |
0.0305 USDT |
0.0313 USDT |
0.0307 USDT |
| 2025-09-05 |
0.0316 USDT |
16,471.3000 |
0.0314 USDT |
0.0312 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-09-04 |
0.0304 USDT |
1,820.6000 |
0.0312 USDT |
0.0302 USDT |
0.0312 USDT |
0.0305 USDT |
| 2025-09-03 |
0.0315 USDT |
18,781.4000 |
0.0321 USDT |
0.0312 USDT |
0.0321 USDT |
0.0317 USDT |
| 2025-09-02 |
0.0319 USDT |
17,255.2000 |
0.0312 USDT |
0.0312 USDT |
0.0326 USDT |
0.0317 USDT |
| 2025-09-01 |
0.0315 USDT |
120,462.1000 |
0.0311 USDT |
0.0306 USDT |
0.0333 USDT |
0.0309 USDT |
| 2025-08-31 |
0.0329 USDT |
128,340.8000 |
0.0321 USDT |
0.0303 USDT |
0.0341 USDT |
0.0324 USDT |
| 2025-08-30 |
0.0324 USDT |
6,384.6000 |
0.0323 USDT |
0.0321 USDT |
0.0336 USDT |
0.0322 USDT |
| 2025-08-29 |
0.0324 USDT |
6,384.7000 |
0.0332 USDT |
0.0308 USDT |
0.0332 USDT |
0.0308 USDT |
| 2025-08-28 |
0.0326 USDT |
8,038.9000 |
0.0325 USDT |
0.0323 USDT |
0.0331 USDT |
0.0323 USDT |
| 2025-08-27 |
0.0327 USDT |
2,524.0000 |
0.0321 USDT |
0.0321 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-08-26 |
0.0315 USDT |
3,234.3000 |
0.0313 USDT |
0.0313 USDT |
0.0317 USDT |
0.0316 USDT |
| 2025-08-25 |
0.0330 USDT |
12,241.2000 |
0.0340 USDT |
0.0322 USDT |
0.0340 USDT |
0.0322 USDT |
| 2025-08-24 |
0.0336 USDT |
13,234.6000 |
0.0346 USDT |
0.0333 USDT |
0.0346 USDT |
0.0340 USDT |
| 2025-08-23 |
0.0345 USDT |
37,497.2000 |
0.0354 USDT |
0.0344 USDT |
0.0354 USDT |
0.0348 USDT |
| 2025-08-22 |
0.0317 USDT |
13,406.0000 |
0.0320 USDT |
0.0311 USDT |
0.0327 USDT |
0.0315 USDT |
| 2025-08-21 |
0.0335 USDT |
1,108.1000 |
0.0334 USDT |
0.0329 USDT |
0.0335 USDT |
0.0329 USDT |
| 2025-08-20 |
0.0325 USDT |
170,100.7000 |
0.0320 USDT |
0.0320 USDT |
0.0338 USDT |
0.0336 USDT |
| 2025-08-19 |
0.0339 USDT |
32,850.1000 |
0.0329 USDT |
0.0325 USDT |
0.0347 USDT |
0.0335 USDT |
| 2025-08-18 |
0.0339 USDT |
7,760.9000 |
0.0345 USDT |
0.0332 USDT |
0.0345 USDT |
0.0343 USDT |
| 2025-08-17 |
0.0356 USDT |
10,892.0000 |
0.0356 USDT |
0.0353 USDT |
0.0364 USDT |
0.0361 USDT |
| 2025-08-16 |
0.0349 USDT |
13,317.3000 |
0.0340 USDT |
0.0338 USDT |
0.0365 USDT |
0.0354 USDT |
| 2025-08-15 |
0.0344 USDT |
1,677.3000 |
0.0346 USDT |
0.0329 USDT |
0.0348 USDT |
0.0336 USDT |
| 2025-08-14 |
0.0357 USDT |
28,430.2000 |
0.0375 USDT |
0.0340 USDT |
0.0377 USDT |
0.0340 USDT |
| 2025-08-13 |
0.0374 USDT |
71,686.4000 |
0.0374 USDT |
0.0364 USDT |
0.0378 USDT |
0.0375 USDT |
| 2025-08-12 |
0.0356 USDT |
38,654.6000 |
0.0349 USDT |
0.0344 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-08-11 |
0.0366 USDT |
32,841.6000 |
0.0367 USDT |
0.0352 USDT |
0.0378 USDT |
0.0362 USDT |
| 2025-08-10 |
0.0371 USDT |
30,163.9000 |
0.0378 USDT |
0.0361 USDT |
0.0381 USDT |
0.0371 USDT |
| 2025-08-09 |
0.0373 USDT |
24,323.3000 |
0.0369 USDT |
0.0368 USDT |
0.0381 USDT |
0.0375 USDT |
| 2025-08-08 |
0.0370 USDT |
184,983.0000 |
0.0363 USDT |
0.0354 USDT |
0.0381 USDT |
0.0371 USDT |
| 2025-08-07 |
0.0354 USDT |
218,278.6000 |
0.0343 USDT |
0.0335 USDT |
0.0386 USDT |
0.0356 USDT |
| 2025-08-06 |
0.0358 USDT |
252,759.2000 |
0.0333 USDT |
0.0328 USDT |
0.0378 USDT |
0.0351 USDT |
| 2025-08-05 |
0.0345 USDT |
72,416.0000 |
0.0340 USDT |
0.0321 USDT |
0.0366 USDT |
0.0331 USDT |
| 2025-08-04 |
0.0335 USDT |
18,892.5000 |
0.0327 USDT |
0.0324 USDT |
0.0343 USDT |
0.0333 USDT |
| 2025-08-03 |
0.0319 USDT |
21,469.4000 |
0.0319 USDT |
0.0317 USDT |
0.0324 USDT |
0.0324 USDT |
| 2025-08-02 |
0.0321 USDT |
10,501.0000 |
0.0324 USDT |
0.0315 USDT |
0.0326 USDT |
0.0317 USDT |
| 2025-08-01 |
0.0331 USDT |
96,106.3000 |
0.0333 USDT |
0.0317 USDT |
0.0335 USDT |
0.0330 USDT |
| 2025-07-31 |
0.0353 USDT |
15,333.5000 |
0.0355 USDT |
0.0345 USDT |
0.0359 USDT |
0.0348 USDT |
| 2025-07-30 |
0.0348 USDT |
11,811.3000 |
0.0358 USDT |
0.0342 USDT |
0.0363 USDT |
0.0344 USDT |
| 2025-07-29 |
0.0374 USDT |
27,847.5000 |
0.0371 USDT |
0.0361 USDT |
0.0386 USDT |
0.0361 USDT |
| 2025-07-28 |
0.0409 USDT |
649,841.7000 |
0.0390 USDT |
0.0375 USDT |
0.0464 USDT |
0.0376 USDT |
| 2025-07-27 |
0.0384 USDT |
184,087.8000 |
0.0381 USDT |
0.0372 USDT |
0.0392 USDT |
0.0389 USDT |
| 2025-07-26 |
0.0386 USDT |
6,814.7000 |
0.0387 USDT |
0.0382 USDT |
0.0390 USDT |
0.0388 USDT |
| 2025-07-25 |
0.0375 USDT |
70,307.3000 |
0.0375 USDT |
0.0363 USDT |
0.0384 USDT |
0.0378 USDT |
| 2025-07-24 |
0.0378 USDT |
19,562.5000 |
0.0388 USDT |
0.0355 USDT |
0.0390 USDT |
0.0384 USDT |