Identifier on Kucoin: D-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0353 USDT |
43,023.6000 |
0.0354 USDT |
0.0346 USDT |
0.0359 USDT |
0.0351 USDT |
| 2025-06-02 |
0.0339 USDT |
5,173.4000 |
0.0344 USDT |
0.0338 USDT |
0.0351 USDT |
0.0345 USDT |
| 2025-06-01 |
0.0352 USDT |
40,625.4000 |
0.0347 USDT |
0.0340 USDT |
0.0365 USDT |
0.0344 USDT |
| 2025-05-31 |
0.0350 USDT |
60,147.5000 |
0.0338 USDT |
0.0329 USDT |
0.0363 USDT |
0.0346 USDT |
| 2025-05-30 |
0.0370 USDT |
63,176.0000 |
0.0390 USDT |
0.0361 USDT |
0.0390 USDT |
0.0373 USDT |
| 2025-05-29 |
0.0403 USDT |
37,158.1000 |
0.0419 USDT |
0.0395 USDT |
0.0426 USDT |
0.0397 USDT |
| 2025-05-28 |
0.0422 USDT |
4,343.8000 |
0.0420 USDT |
0.0411 USDT |
0.0428 USDT |
0.0419 USDT |
| 2025-05-27 |
0.0412 USDT |
14,682.9000 |
0.0406 USDT |
0.0401 USDT |
0.0428 USDT |
0.0416 USDT |
| 2025-05-26 |
0.0420 USDT |
10,139.4000 |
0.0419 USDT |
0.0407 USDT |
0.0422 USDT |
0.0411 USDT |
| 2025-05-25 |
0.0411 USDT |
4,360.2000 |
0.0419 USDT |
0.0407 USDT |
0.0419 USDT |
0.0413 USDT |
| 2025-05-24 |
0.0423 USDT |
62,657.4000 |
0.0412 USDT |
0.0412 USDT |
0.0434 USDT |
0.0426 USDT |
| 2025-05-23 |
0.0441 USDT |
32,960.8000 |
0.0456 USDT |
0.0411 USDT |
0.0457 USDT |
0.0420 USDT |
| 2025-05-22 |
0.0440 USDT |
158,596.1000 |
0.0429 USDT |
0.0429 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-05-21 |
0.0431 USDT |
23,266.3000 |
0.0434 USDT |
0.0417 USDT |
0.0435 USDT |
0.0427 USDT |
| 2025-05-20 |
0.0424 USDT |
4,125.9000 |
0.0427 USDT |
0.0415 USDT |
0.0429 USDT |
0.0427 USDT |
| 2025-05-19 |
0.0417 USDT |
8,320.6000 |
0.0427 USDT |
0.0400 USDT |
0.0427 USDT |
0.0423 USDT |
| 2025-05-18 |
0.0443 USDT |
16,103.2000 |
0.0436 USDT |
0.0418 USDT |
0.0448 USDT |
0.0436 USDT |
| 2025-05-17 |
0.0431 USDT |
6,334.1000 |
0.0444 USDT |
0.0427 USDT |
0.0444 USDT |
0.0427 USDT |
| 2025-05-16 |
0.0463 USDT |
41,682.8000 |
0.0460 USDT |
0.0458 USDT |
0.0472 USDT |
0.0458 USDT |
| 2025-05-15 |
0.0498 USDT |
135,348.2000 |
0.0506 USDT |
0.0466 USDT |
0.0509 USDT |
0.0477 USDT |
| 2025-05-14 |
0.0525 USDT |
57,424.5000 |
0.0540 USDT |
0.0506 USDT |
0.0546 USDT |
0.0506 USDT |
| 2025-05-13 |
0.0500 USDT |
77,093.2000 |
0.0509 USDT |
0.0482 USDT |
0.0540 USDT |
0.0540 USDT |
| 2025-05-12 |
0.0527 USDT |
115,936.9000 |
0.0501 USDT |
0.0490 USDT |
0.0554 USDT |
0.0510 USDT |
| 2025-05-11 |
0.0509 USDT |
77,911.5000 |
0.0510 USDT |
0.0493 USDT |
0.0526 USDT |
0.0510 USDT |
| 2025-05-10 |
0.0516 USDT |
139,766.5000 |
0.0509 USDT |
0.0504 USDT |
0.0532 USDT |
0.0517 USDT |
| 2025-05-09 |
0.0487 USDT |
62,374.6000 |
0.0477 USDT |
0.0477 USDT |
0.0501 USDT |
0.0493 USDT |
| 2025-05-08 |
0.0462 USDT |
116,791.9000 |
0.0429 USDT |
0.0428 USDT |
0.0477 USDT |
0.0463 USDT |
| 2025-05-07 |
0.0427 USDT |
54,047.3000 |
0.0436 USDT |
0.0419 USDT |
0.0439 USDT |
0.0426 USDT |
| 2025-05-06 |
0.0486 USDT |
198,007.8000 |
0.0447 USDT |
0.0411 USDT |
0.0520 USDT |
0.0428 USDT |
| 2025-05-05 |
0.0441 USDT |
19,167.3000 |
0.0440 USDT |
0.0427 USDT |
0.0452 USDT |
0.0444 USDT |
| 2025-05-04 |
0.0434 USDT |
61,758.5000 |
0.0439 USDT |
0.0432 USDT |
0.0448 USDT |
0.0436 USDT |
| 2025-05-03 |
0.0461 USDT |
26,716.1000 |
0.0474 USDT |
0.0436 USDT |
0.0478 USDT |
0.0444 USDT |
| 2025-05-02 |
0.0480 USDT |
101,169.6000 |
0.0478 USDT |
0.0469 USDT |
0.0493 USDT |
0.0475 USDT |
| 2025-05-01 |
0.0495 USDT |
230,256.8000 |
0.0481 USDT |
0.0478 USDT |
0.0501 USDT |
0.0483 USDT |
| 2025-04-30 |
0.0488 USDT |
127,564.0000 |
0.0462 USDT |
0.0461 USDT |
0.0510 USDT |
0.0482 USDT |
| 2025-04-29 |
0.0479 USDT |
173,056.4000 |
0.0468 USDT |
0.0463 USDT |
0.0486 USDT |
0.0479 USDT |
| 2025-04-28 |
0.0465 USDT |
36,715.2000 |
0.0444 USDT |
0.0436 USDT |
0.0477 USDT |
0.0467 USDT |
| 2025-04-27 |
0.0466 USDT |
22,782.7000 |
0.0485 USDT |
0.0457 USDT |
0.0485 USDT |
0.0466 USDT |
| 2025-04-26 |
0.0501 USDT |
5,075.9000 |
0.0486 USDT |
0.0485 USDT |
0.0512 USDT |
0.0504 USDT |
| 2025-04-25 |
0.0480 USDT |
97,952.5000 |
0.0485 USDT |
0.0462 USDT |
0.0497 USDT |
0.0480 USDT |
| 2025-04-24 |
0.0459 USDT |
96,273.4000 |
0.0465 USDT |
0.0448 USDT |
0.0470 USDT |
0.0463 USDT |
| 2025-04-23 |
0.0466 USDT |
64,425.3000 |
0.0466 USDT |
0.0447 USDT |
0.0486 USDT |
0.0468 USDT |
| 2025-04-22 |
0.0466 USDT |
283,532.2000 |
0.0485 USDT |
0.0428 USDT |
0.0498 USDT |
0.0451 USDT |
| 2025-04-21 |
0.0489 USDT |
701,329.5000 |
0.0413 USDT |
0.0412 USDT |
0.0546 USDT |
0.0483 USDT |
| 2025-04-20 |
0.0417 USDT |
122,977.6000 |
0.0417 USDT |
0.0397 USDT |
0.0440 USDT |
0.0404 USDT |
| 2025-04-19 |
0.0423 USDT |
270,344.7000 |
0.0361 USDT |
0.0361 USDT |
0.0475 USDT |
0.0412 USDT |
| 2025-04-18 |
0.0361 USDT |
10,174.4000 |
0.0369 USDT |
0.0354 USDT |
0.0369 USDT |
0.0359 USDT |
| 2025-04-17 |
0.0385 USDT |
23,177.9000 |
0.0377 USDT |
0.0377 USDT |
0.0396 USDT |
0.0384 USDT |
| 2025-04-16 |
0.0385 USDT |
25,524.6000 |
0.0401 USDT |
0.0369 USDT |
0.0401 USDT |
0.0378 USDT |
| 2025-04-15 |
0.0419 USDT |
328,724.1000 |
0.0410 USDT |
0.0410 USDT |
0.0428 USDT |
0.0418 USDT |