Identifier on Kucoin: D-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0395 USDT |
955.6000 |
0.0392 USDT |
0.0392 USDT |
0.0404 USDT |
0.0402 USDT |
| 2025-04-13 |
0.0413 USDT |
16,922.5000 |
0.0426 USDT |
0.0390 USDT |
0.0435 USDT |
0.0390 USDT |
| 2025-04-12 |
0.0427 USDT |
4,453.8000 |
0.0417 USDT |
0.0417 USDT |
0.0431 USDT |
0.0431 USDT |
| 2025-04-11 |
0.0411 USDT |
27,952.1000 |
0.0408 USDT |
0.0407 USDT |
0.0425 USDT |
0.0420 USDT |
| 2025-04-10 |
0.0400 USDT |
1,566.4000 |
0.0416 USDT |
0.0389 USDT |
0.0416 USDT |
0.0395 USDT |
| 2025-04-09 |
0.0385 USDT |
95,644.7000 |
0.0376 USDT |
0.0362 USDT |
0.0420 USDT |
0.0419 USDT |
| 2025-04-08 |
0.0427 USDT |
24,743.0000 |
0.0434 USDT |
0.0392 USDT |
0.0440 USDT |
0.0393 USDT |
| 2025-04-07 |
0.0449 USDT |
275,420.7000 |
0.0381 USDT |
0.0375 USDT |
0.0486 USDT |
0.0434 USDT |
| 2025-04-06 |
0.0416 USDT |
6,993.6000 |
0.0432 USDT |
0.0377 USDT |
0.0434 USDT |
0.0377 USDT |
| 2025-04-05 |
0.0441 USDT |
1,995.6000 |
0.0439 USDT |
0.0430 USDT |
0.0447 USDT |
0.0430 USDT |
| 2025-04-04 |
0.0439 USDT |
33,141.8000 |
0.0430 USDT |
0.0425 USDT |
0.0447 USDT |
0.0438 USDT |
| 2025-04-03 |
0.0433 USDT |
9,318.0000 |
0.0442 USDT |
0.0421 USDT |
0.0455 USDT |
0.0434 USDT |
| 2025-04-02 |
0.0467 USDT |
1,648.9000 |
0.0479 USDT |
0.0455 USDT |
0.0479 USDT |
0.0471 USDT |
| 2025-04-01 |
0.0502 USDT |
5,848.8000 |
0.0500 USDT |
0.0492 USDT |
0.0514 USDT |
0.0508 USDT |
| 2025-03-31 |
0.0502 USDT |
18,361.1000 |
0.0504 USDT |
0.0488 USDT |
0.0512 USDT |
0.0508 USDT |
| 2025-03-30 |
0.0508 USDT |
11,887.0000 |
0.0495 USDT |
0.0495 USDT |
0.0518 USDT |
0.0508 USDT |
| 2025-03-29 |
0.0517 USDT |
308.2000 |
0.0535 USDT |
0.0503 USDT |
0.0535 USDT |
0.0503 USDT |
| 2025-03-28 |
0.0572 USDT |
9,336.9000 |
0.0597 USDT |
0.0524 USDT |
0.0602 USDT |
0.0541 USDT |
| 2025-03-27 |
0.0599 USDT |
2,991.8000 |
0.0586 USDT |
0.0586 USDT |
0.0614 USDT |
0.0600 USDT |
| 2025-03-26 |
0.0607 USDT |
11,577.4000 |
0.0591 USDT |
0.0591 USDT |
0.0617 USDT |
0.0597 USDT |
| 2025-03-25 |
0.0597 USDT |
10,792.3000 |
0.0610 USDT |
0.0578 USDT |
0.0615 USDT |
0.0589 USDT |
| 2025-03-24 |
0.0608 USDT |
5,028.2000 |
0.0591 USDT |
0.0586 USDT |
0.0614 USDT |
0.0610 USDT |
| 2025-03-23 |
0.0602 USDT |
80.8000 |
0.0608 USDT |
0.0597 USDT |
0.0608 USDT |
0.0601 USDT |
| 2025-03-22 |
0.0596 USDT |
1,916.8000 |
0.0575 USDT |
0.0575 USDT |
0.0619 USDT |
0.0602 USDT |
| 2025-03-21 |
0.0589 USDT |
1,801.7000 |
0.0597 USDT |
0.0572 USDT |
0.0597 USDT |
0.0577 USDT |
| 2025-03-20 |
0.0634 USDT |
89,626.3000 |
0.0642 USDT |
0.0584 USDT |
0.0647 USDT |
0.0589 USDT |
| 2025-03-19 |
0.0603 USDT |
8,316.1000 |
0.0589 USDT |
0.0589 USDT |
0.0621 USDT |
0.0605 USDT |
| 2025-03-18 |
0.0592 USDT |
10,527.2000 |
0.0619 USDT |
0.0580 USDT |
0.0619 USDT |
0.0580 USDT |
| 2025-03-17 |
0.0599 USDT |
16,533.9000 |
0.0565 USDT |
0.0562 USDT |
0.0618 USDT |
0.0601 USDT |
| 2025-03-16 |
0.0600 USDT |
61,350.8000 |
0.0614 USDT |
0.0563 USDT |
0.0626 USDT |
0.0571 USDT |
| 2025-03-15 |
0.0578 USDT |
45,753.0000 |
0.0575 USDT |
0.0569 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-03-14 |
0.0582 USDT |
36,616.4000 |
0.0565 USDT |
0.0564 USDT |
0.0591 USDT |
0.0588 USDT |
| 2025-03-13 |
0.0588 USDT |
5,160.3000 |
0.0591 USDT |
0.0585 USDT |
0.0604 USDT |
0.0591 USDT |
| 2025-03-12 |
0.0571 USDT |
414,684.8000 |
0.0546 USDT |
0.0541 USDT |
0.0598 USDT |
0.0588 USDT |
| 2025-03-11 |
0.0540 USDT |
170,144.7000 |
0.0535 USDT |
0.0497 USDT |
0.0561 USDT |
0.0552 USDT |
| 2025-03-10 |
0.0631 USDT |
5,814.3000 |
0.0619 USDT |
0.0614 USDT |
0.0638 USDT |
0.0630 USDT |
| 2025-03-09 |
0.0637 USDT |
182,685.7000 |
0.0664 USDT |
0.0601 USDT |
0.0675 USDT |
0.0622 USDT |
| 2025-03-08 |
0.0668 USDT |
137,896.8000 |
0.0654 USDT |
0.0641 USDT |
0.0701 USDT |
0.0664 USDT |
| 2025-03-07 |
0.0656 USDT |
89,154.4000 |
0.0641 USDT |
0.0614 USDT |
0.0681 USDT |
0.0678 USDT |
| 2025-03-06 |
0.0649 USDT |
41,214.6000 |
0.0649 USDT |
0.0631 USDT |
0.0664 USDT |
0.0637 USDT |
| 2025-03-05 |
0.0659 USDT |
233,181.6000 |
0.0642 USDT |
0.0630 USDT |
0.0749 USDT |
0.0651 USDT |
| 2025-03-04 |
0.0633 USDT |
47,985.1000 |
0.0664 USDT |
0.0602 USDT |
0.0664 USDT |
0.0653 USDT |
| 2025-03-03 |
0.0755 USDT |
76,127.3000 |
0.0790 USDT |
0.0700 USDT |
0.0802 USDT |
0.0703 USDT |
| 2025-03-02 |
0.0776 USDT |
98,158.9000 |
0.0754 USDT |
0.0748 USDT |
0.0793 USDT |
0.0777 USDT |
| 2025-03-01 |
0.0771 USDT |
29,586.8000 |
0.0781 USDT |
0.0740 USDT |
0.0784 USDT |
0.0743 USDT |
| 2025-02-28 |
0.0760 USDT |
65,457.5000 |
0.0782 USDT |
0.0733 USDT |
0.0790 USDT |
0.0782 USDT |
| 2025-02-27 |
0.0803 USDT |
51,148.4000 |
0.0793 USDT |
0.0782 USDT |
0.0817 USDT |
0.0800 USDT |
| 2025-02-26 |
0.0816 USDT |
93,874.9000 |
0.0807 USDT |
0.0791 USDT |
0.0833 USDT |
0.0823 USDT |
| 2025-02-25 |
0.0782 USDT |
200,462.7000 |
0.0767 USDT |
0.0731 USDT |
0.0835 USDT |
0.0813 USDT |
| 2025-02-24 |
0.0802 USDT |
121,212.5000 |
0.0832 USDT |
0.0753 USDT |
0.0834 USDT |
0.0767 USDT |