Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.0155 USDT |
72,576,431.8000 |
0.0136 USDT |
0.0129 USDT |
0.0185 USDT |
0.0183 USDT |
| 2025-09-15 |
0.0185 USDT |
55,554,392.2000 |
0.0202 USDT |
0.0149 USDT |
0.0217 USDT |
0.0166 USDT |
| 2025-09-14 |
0.0207 USDT |
66,993,594.4000 |
0.0232 USDT |
0.0176 USDT |
0.0246 USDT |
0.0200 USDT |
| 2025-09-13 |
0.0179 USDT |
99,398,831.4000 |
0.0101 USDT |
0.0094 USDT |
0.0275 USDT |
0.0269 USDT |
| 2025-09-12 |
0.0095 USDT |
26,399,833.5000 |
0.0104 USDT |
0.0087 USDT |
0.0109 USDT |
0.0092 USDT |
| 2025-09-11 |
0.0089 USDT |
38,012,808.5000 |
0.0073 USDT |
0.0072 USDT |
0.0118 USDT |
0.0087 USDT |
| 2025-09-10 |
0.0069 USDT |
7,786,378.2000 |
0.0065 USDT |
0.0065 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-09-09 |
0.0066 USDT |
5,477,001.2000 |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-09-08 |
0.0065 USDT |
5,474,579.1000 |
0.0063 USDT |
0.0063 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-09-07 |
0.0063 USDT |
2,084,290.7000 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-09-06 |
0.0064 USDT |
1,078,943.6000 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-09-05 |
0.0066 USDT |
2,444,825.2000 |
0.0067 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2025-09-04 |
0.0066 USDT |
3,927,588.3000 |
0.0064 USDT |
0.0062 USDT |
0.0073 USDT |
0.0066 USDT |
| 2025-09-03 |
0.0064 USDT |
533,933.2000 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2025-09-02 |
0.0063 USDT |
1,514,797.9000 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2025-09-01 |
0.0067 USDT |
1,887,237.4000 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0065 USDT |
| 2025-08-31 |
0.0068 USDT |
489,074.1000 |
0.0068 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-08-30 |
0.0068 USDT |
953,331.2000 |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-08-29 |
0.0069 USDT |
1,657,039.2000 |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2025-08-28 |
0.0072 USDT |
1,245,185.7000 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-08-27 |
0.0072 USDT |
1,726,194.9000 |
0.0073 USDT |
0.0070 USDT |
0.0074 USDT |
0.0072 USDT |
| 2025-08-26 |
0.0072 USDT |
1,584,090.1000 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-08-25 |
0.0077 USDT |
2,870,983.3000 |
0.0077 USDT |
0.0075 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-08-24 |
0.0077 USDT |
5,135,052.8000 |
0.0076 USDT |
0.0074 USDT |
0.0080 USDT |
0.0078 USDT |
| 2025-08-23 |
0.0075 USDT |
787,707.2000 |
0.0076 USDT |
0.0074 USDT |
0.0076 USDT |
0.0074 USDT |
| 2025-08-22 |
0.0071 USDT |
1,208,748.1000 |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2025-08-21 |
0.0073 USDT |
859,666.2000 |
0.0073 USDT |
0.0073 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-08-20 |
0.0072 USDT |
1,495,670.6000 |
0.0072 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-08-19 |
0.0073 USDT |
979,457.8000 |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-08-18 |
0.0074 USDT |
1,861,312.0000 |
0.0078 USDT |
0.0073 USDT |
0.0078 USDT |
0.0074 USDT |
| 2025-08-17 |
0.0079 USDT |
743,139.8000 |
0.0078 USDT |
0.0077 USDT |
0.0080 USDT |
0.0079 USDT |
| 2025-08-16 |
0.0077 USDT |
650,763.7000 |
0.0077 USDT |
0.0076 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-08-15 |
0.0079 USDT |
1,364,733.3000 |
0.0079 USDT |
0.0075 USDT |
0.0081 USDT |
0.0077 USDT |
| 2025-08-14 |
0.0083 USDT |
5,302,576.5000 |
0.0084 USDT |
0.0079 USDT |
0.0090 USDT |
0.0079 USDT |
| 2025-08-13 |
0.0082 USDT |
1,504,721.9000 |
0.0081 USDT |
0.0079 USDT |
0.0085 USDT |
0.0082 USDT |
| 2025-08-12 |
0.0079 USDT |
1,530,964.1000 |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0080 USDT |
| 2025-08-11 |
0.0082 USDT |
445,127.0000 |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2025-08-10 |
0.0082 USDT |
1,201,789.0000 |
0.0082 USDT |
0.0080 USDT |
0.0083 USDT |
0.0081 USDT |
| 2025-08-09 |
0.0080 USDT |
635,195.6000 |
0.0079 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-08-08 |
0.0080 USDT |
1,142,684.9000 |
0.0079 USDT |
0.0078 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-08-07 |
0.0078 USDT |
663,421.2000 |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-08-06 |
0.0077 USDT |
812,629.1000 |
0.0076 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-08-05 |
0.0078 USDT |
858,422.1000 |
0.0079 USDT |
0.0076 USDT |
0.0082 USDT |
0.0076 USDT |
| 2025-08-04 |
0.0080 USDT |
1,396,300.6000 |
0.0077 USDT |
0.0077 USDT |
0.0083 USDT |
0.0079 USDT |
| 2025-08-03 |
0.0076 USDT |
529,210.3000 |
0.0075 USDT |
0.0074 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-08-02 |
0.0078 USDT |
666,864.5000 |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-08-01 |
0.0080 USDT |
910,872.8000 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-07-31 |
0.0085 USDT |
596,310.7000 |
0.0085 USDT |
0.0083 USDT |
0.0087 USDT |
0.0084 USDT |
| 2025-07-30 |
0.0086 USDT |
1,686,078.5000 |
0.0086 USDT |
0.0083 USDT |
0.0088 USDT |
0.0085 USDT |
| 2025-07-29 |
0.0087 USDT |
1,166,697.1000 |
0.0086 USDT |
0.0085 USDT |
0.0088 USDT |
0.0088 USDT |