Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0113 USDT |
8,872,243.0000 |
0.0114 USDT |
0.0108 USDT |
0.0118 USDT |
0.0116 USDT |
| 2025-11-03 |
0.0121 USDT |
12,283,346.0000 |
0.0139 USDT |
0.0112 USDT |
0.0139 USDT |
0.0112 USDT |
| 2025-11-02 |
0.0140 USDT |
10,271,299.0000 |
0.0147 USDT |
0.0136 USDT |
0.0147 USDT |
0.0137 USDT |
| 2025-11-01 |
0.0152 USDT |
15,662,956.0000 |
0.0152 USDT |
0.0144 USDT |
0.0161 USDT |
0.0148 USDT |
| 2025-10-31 |
0.0137 USDT |
2,794,522.0000 |
0.0140 USDT |
0.0134 USDT |
0.0140 USDT |
0.0137 USDT |
| 2025-10-30 |
0.0150 USDT |
16,011,754.0000 |
0.0156 USDT |
0.0135 USDT |
0.0162 USDT |
0.0138 USDT |
| 2025-10-29 |
0.0166 USDT |
12,471,341.0000 |
0.0160 USDT |
0.0150 USDT |
0.0175 USDT |
0.0152 USDT |
| 2025-10-28 |
0.0173 USDT |
12,697,119.0000 |
0.0188 USDT |
0.0157 USDT |
0.0189 USDT |
0.0161 USDT |
| 2025-10-27 |
0.0201 USDT |
11,154,356.0000 |
0.0220 USDT |
0.0184 USDT |
0.0227 USDT |
0.0188 USDT |
| 2025-10-26 |
0.0219 USDT |
16,515,226.0000 |
0.0218 USDT |
0.0202 USDT |
0.0246 USDT |
0.0209 USDT |
| 2025-10-25 |
0.0259 USDT |
63,465,786.7000 |
0.0230 USDT |
0.0217 USDT |
0.0380 USDT |
0.0248 USDT |
| 2025-10-24 |
0.0219 USDT |
72,583,489.0000 |
0.0152 USDT |
0.0152 USDT |
0.0269 USDT |
0.0231 USDT |
| 2025-10-23 |
0.0142 USDT |
25,949,232.0000 |
0.0138 USDT |
0.0125 USDT |
0.0159 USDT |
0.0149 USDT |
| 2025-10-22 |
0.0123 USDT |
65,667,201.0000 |
0.0112 USDT |
0.0111 USDT |
0.0137 USDT |
0.0127 USDT |
| 2025-10-21 |
0.0155 USDT |
98,462,025.9000 |
0.0093 USDT |
0.0090 USDT |
0.0290 USDT |
0.0123 USDT |
| 2025-10-20 |
0.0095 USDT |
5,931,967.0000 |
0.0096 USDT |
0.0091 USDT |
0.0098 USDT |
0.0093 USDT |
| 2025-10-19 |
0.0097 USDT |
1,426,923.0000 |
0.0095 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-10-18 |
0.0099 USDT |
2,700,785.0000 |
0.0097 USDT |
0.0095 USDT |
0.0102 USDT |
0.0097 USDT |
| 2025-10-17 |
0.0097 USDT |
17,017,504.0000 |
0.0092 USDT |
0.0087 USDT |
0.0107 USDT |
0.0100 USDT |
| 2025-10-16 |
0.0094 USDT |
9,255,917.0000 |
0.0092 USDT |
0.0089 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-10-15 |
0.0093 USDT |
13,393,687.0000 |
0.0093 USDT |
0.0091 USDT |
0.0098 USDT |
0.0092 USDT |
| 2025-10-14 |
0.0093 USDT |
9,156,878.0000 |
0.0099 USDT |
0.0088 USDT |
0.0103 USDT |
0.0092 USDT |
| 2025-10-13 |
0.0095 USDT |
6,073,189.0000 |
0.0094 USDT |
0.0091 USDT |
0.0099 USDT |
0.0095 USDT |
| 2025-10-12 |
0.0080 USDT |
3,452,963.0000 |
0.0078 USDT |
0.0077 USDT |
0.0086 USDT |
0.0086 USDT |
| 2025-10-11 |
0.0082 USDT |
10,491,494.0000 |
0.0082 USDT |
0.0078 USDT |
0.0091 USDT |
0.0081 USDT |
| 2025-10-10 |
0.0107 USDT |
2,183,353.1000 |
0.0109 USDT |
0.0102 USDT |
0.0110 USDT |
0.0103 USDT |
| 2025-10-09 |
0.0110 USDT |
6,718,015.3000 |
0.0114 USDT |
0.0106 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-10-08 |
0.0111 USDT |
2,665,598.6000 |
0.0111 USDT |
0.0108 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-10-07 |
0.0117 USDT |
5,887,155.5000 |
0.0121 USDT |
0.0110 USDT |
0.0124 USDT |
0.0111 USDT |
| 2025-10-06 |
0.0121 USDT |
4,946,439.1000 |
0.0126 USDT |
0.0118 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-10-05 |
0.0128 USDT |
10,338,911.1000 |
0.0123 USDT |
0.0121 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-10-04 |
0.0124 USDT |
4,327,927.1000 |
0.0126 USDT |
0.0119 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-10-03 |
0.0130 USDT |
11,415,632.3000 |
0.0137 USDT |
0.0122 USDT |
0.0138 USDT |
0.0126 USDT |
| 2025-10-02 |
0.0141 USDT |
63,557,884.2000 |
0.0120 USDT |
0.0117 USDT |
0.0160 USDT |
0.0139 USDT |
| 2025-10-01 |
0.0118 USDT |
14,804,747.7000 |
0.0108 USDT |
0.0107 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-09-30 |
0.0123 USDT |
6,168,006.2000 |
0.0130 USDT |
0.0115 USDT |
0.0131 USDT |
0.0117 USDT |
| 2025-09-29 |
0.0132 USDT |
17,057,806.9000 |
0.0126 USDT |
0.0124 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-09-28 |
0.0127 USDT |
9,905,142.3000 |
0.0131 USDT |
0.0121 USDT |
0.0132 USDT |
0.0124 USDT |
| 2025-09-27 |
0.0133 USDT |
21,496,342.2000 |
0.0133 USDT |
0.0126 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-09-26 |
0.0129 USDT |
5,582,340.8000 |
0.0130 USDT |
0.0125 USDT |
0.0133 USDT |
0.0127 USDT |
| 2025-09-25 |
0.0150 USDT |
19,024,138.0000 |
0.0140 USDT |
0.0139 USDT |
0.0164 USDT |
0.0151 USDT |
| 2025-09-24 |
0.0142 USDT |
9,649,496.3000 |
0.0138 USDT |
0.0135 USDT |
0.0151 USDT |
0.0140 USDT |
| 2025-09-23 |
0.0146 USDT |
9,676,725.4000 |
0.0150 USDT |
0.0135 USDT |
0.0154 USDT |
0.0136 USDT |
| 2025-09-22 |
0.0166 USDT |
13,001,514.4000 |
0.0178 USDT |
0.0152 USDT |
0.0180 USDT |
0.0153 USDT |
| 2025-09-21 |
0.0186 USDT |
58,523,412.4000 |
0.0162 USDT |
0.0159 USDT |
0.0214 USDT |
0.0176 USDT |
| 2025-09-20 |
0.0172 USDT |
18,451,103.7000 |
0.0181 USDT |
0.0166 USDT |
0.0182 USDT |
0.0167 USDT |
| 2025-09-19 |
0.0184 USDT |
19,206,624.4000 |
0.0192 USDT |
0.0177 USDT |
0.0196 USDT |
0.0183 USDT |
| 2025-09-18 |
0.0184 USDT |
16,569,604.5000 |
0.0187 USDT |
0.0173 USDT |
0.0194 USDT |
0.0181 USDT |
| 2025-09-17 |
0.0189 USDT |
33,937,421.5000 |
0.0189 USDT |
0.0178 USDT |
0.0209 USDT |
0.0188 USDT |
| 2025-09-16 |
0.0155 USDT |
72,576,431.8000 |
0.0136 USDT |
0.0129 USDT |
0.0185 USDT |
0.0183 USDT |