Identifier on Kucoin: D-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0398 USDT |
242,149.9000 |
0.0416 USDT |
0.0374 USDT |
0.0433 USDT |
0.0387 USDT |
| 2025-07-22 |
0.0410 USDT |
147,653.1000 |
0.0411 USDT |
0.0388 USDT |
0.0439 USDT |
0.0415 USDT |
| 2025-07-21 |
0.0409 USDT |
257,208.0000 |
0.0387 USDT |
0.0378 USDT |
0.0426 USDT |
0.0420 USDT |
| 2025-07-20 |
0.0384 USDT |
968,935.3000 |
0.0384 USDT |
0.0349 USDT |
0.0422 USDT |
0.0393 USDT |
| 2025-07-19 |
0.0385 USDT |
135,285.5000 |
0.0370 USDT |
0.0369 USDT |
0.0403 USDT |
0.0384 USDT |
| 2025-07-18 |
0.0375 USDT |
39,930.7000 |
0.0370 USDT |
0.0368 USDT |
0.0386 USDT |
0.0375 USDT |
| 2025-07-17 |
0.0366 USDT |
38,068.1000 |
0.0362 USDT |
0.0359 USDT |
0.0373 USDT |
0.0363 USDT |
| 2025-07-16 |
0.0366 USDT |
166,808.6000 |
0.0358 USDT |
0.0357 USDT |
0.0372 USDT |
0.0369 USDT |
| 2025-07-15 |
0.0363 USDT |
121,388.6000 |
0.0339 USDT |
0.0339 USDT |
0.0387 USDT |
0.0369 USDT |
| 2025-07-14 |
0.0364 USDT |
218,220.1000 |
0.0352 USDT |
0.0333 USDT |
0.0399 USDT |
0.0354 USDT |
| 2025-07-13 |
0.0357 USDT |
119,957.7000 |
0.0359 USDT |
0.0340 USDT |
0.0370 USDT |
0.0357 USDT |
| 2025-07-12 |
0.0365 USDT |
681,566.5000 |
0.0354 USDT |
0.0333 USDT |
0.0411 USDT |
0.0348 USDT |
| 2025-07-11 |
0.0388 USDT |
1,432,018.6000 |
0.0354 USDT |
0.0354 USDT |
0.0468 USDT |
0.0411 USDT |
| 2025-07-10 |
0.0343 USDT |
4,734.1000 |
0.0341 USDT |
0.0336 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-07-09 |
0.0339 USDT |
35,564.4000 |
0.0341 USDT |
0.0330 USDT |
0.0351 USDT |
0.0332 USDT |
| 2025-07-08 |
0.0336 USDT |
18,333.3000 |
0.0354 USDT |
0.0328 USDT |
0.0362 USDT |
0.0342 USDT |
| 2025-07-07 |
0.0341 USDT |
4,711.2000 |
0.0319 USDT |
0.0311 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-07-06 |
0.0319 USDT |
13,846.5000 |
0.0311 USDT |
0.0311 USDT |
0.0331 USDT |
0.0318 USDT |
| 2025-07-05 |
0.0310 USDT |
3,771.4000 |
0.0319 USDT |
0.0304 USDT |
0.0319 USDT |
0.0306 USDT |
| 2025-07-04 |
0.0344 USDT |
61,454.4000 |
0.0351 USDT |
0.0310 USDT |
0.0377 USDT |
0.0318 USDT |
| 2025-07-03 |
0.0315 USDT |
5,251.7000 |
0.0325 USDT |
0.0306 USDT |
0.0325 USDT |
0.0314 USDT |
| 2025-07-02 |
0.0294 USDT |
27,437.0000 |
0.0302 USDT |
0.0280 USDT |
0.0326 USDT |
0.0306 USDT |
| 2025-07-01 |
0.0297 USDT |
16,086.5000 |
0.0299 USDT |
0.0280 USDT |
0.0310 USDT |
0.0280 USDT |
| 2025-06-30 |
0.0303 USDT |
19,944.5000 |
0.0322 USDT |
0.0290 USDT |
0.0322 USDT |
0.0313 USDT |
| 2025-06-29 |
0.0308 USDT |
728.4000 |
0.0308 USDT |
0.0308 USDT |
0.0308 USDT |
0.0308 USDT |
| 2025-06-28 |
0.0298 USDT |
517.9000 |
0.0295 USDT |
0.0293 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-06-27 |
0.0302 USDT |
90,769.7000 |
0.0296 USDT |
0.0294 USDT |
0.0309 USDT |
0.0302 USDT |
| 2025-06-26 |
0.0316 USDT |
38,722.8000 |
0.0289 USDT |
0.0289 USDT |
0.0362 USDT |
0.0292 USDT |
| 2025-06-25 |
0.0305 USDT |
172.6000 |
0.0298 USDT |
0.0298 USDT |
0.0318 USDT |
0.0299 USDT |
| 2025-06-24 |
0.0306 USDT |
1,083.7000 |
0.0306 USDT |
0.0303 USDT |
0.0306 USDT |
0.0303 USDT |
| 2025-06-23 |
0.0292 USDT |
5,063.4000 |
0.0280 USDT |
0.0275 USDT |
0.0298 USDT |
0.0284 USDT |
| 2025-06-22 |
0.0288 USDT |
23,725.6000 |
0.0292 USDT |
0.0270 USDT |
0.0295 USDT |
0.0270 USDT |
| 2025-06-21 |
0.0286 USDT |
13,186.9000 |
0.0302 USDT |
0.0276 USDT |
0.0305 USDT |
0.0286 USDT |
| 2025-06-20 |
0.0304 USDT |
1,062.1000 |
0.0307 USDT |
0.0290 USDT |
0.0312 USDT |
0.0290 USDT |
| 2025-06-19 |
0.0308 USDT |
7,333.1000 |
0.0312 USDT |
0.0304 USDT |
0.0312 USDT |
0.0306 USDT |
| 2025-06-18 |
0.0307 USDT |
5,560.0000 |
0.0309 USDT |
0.0295 USDT |
0.0313 USDT |
0.0303 USDT |
| 2025-06-17 |
0.0318 USDT |
4,214.3000 |
0.0319 USDT |
0.0316 USDT |
0.0327 USDT |
0.0317 USDT |
| 2025-06-16 |
0.0326 USDT |
1,228.6000 |
0.0316 USDT |
0.0316 USDT |
0.0337 USDT |
0.0337 USDT |
| 2025-06-15 |
0.0338 USDT |
89,356.0000 |
0.0319 USDT |
0.0318 USDT |
0.0353 USDT |
0.0323 USDT |
| 2025-06-14 |
0.0323 USDT |
198.0000 |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |
| 2025-06-13 |
0.0312 USDT |
29,205.3000 |
0.0322 USDT |
0.0304 USDT |
0.0322 USDT |
0.0310 USDT |
| 2025-06-12 |
0.0336 USDT |
21,576.1000 |
0.0342 USDT |
0.0331 USDT |
0.0342 USDT |
0.0333 USDT |
| 2025-06-11 |
0.0358 USDT |
3,587.2000 |
0.0361 USDT |
0.0351 USDT |
0.0366 USDT |
0.0351 USDT |
| 2025-06-10 |
0.0358 USDT |
771.0000 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2025-06-09 |
0.0343 USDT |
6,505.8000 |
0.0337 USDT |
0.0329 USDT |
0.0347 USDT |
0.0347 USDT |
| 2025-06-08 |
0.0343 USDT |
1,539.1000 |
0.0345 USDT |
0.0342 USDT |
0.0345 USDT |
0.0342 USDT |
| 2025-06-07 |
0.0345 USDT |
6,091.6000 |
0.0334 USDT |
0.0334 USDT |
0.0355 USDT |
0.0352 USDT |
| 2025-06-06 |
0.0335 USDT |
10,890.5000 |
0.0322 USDT |
0.0322 USDT |
0.0342 USDT |
0.0330 USDT |
| 2025-06-05 |
0.0363 USDT |
145,470.8000 |
0.0359 USDT |
0.0343 USDT |
0.0381 USDT |
0.0347 USDT |
| 2025-06-04 |
0.0351 USDT |
1,512.9000 |
0.0358 USDT |
0.0340 USDT |
0.0358 USDT |
0.0340 USDT |