Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0101 USDT |
1,709,222.6000 |
0.0100 USDT |
0.0100 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-06-06 |
0.0101 USDT |
1,717,748.1000 |
0.0100 USDT |
0.0099 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-06-05 |
0.0106 USDT |
1,994,552.2000 |
0.0108 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-06-04 |
0.0108 USDT |
3,011,766.3000 |
0.0108 USDT |
0.0107 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-06-03 |
0.0110 USDT |
2,160,717.9000 |
0.0110 USDT |
0.0108 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-06-02 |
0.0109 USDT |
5,014,708.7000 |
0.0110 USDT |
0.0105 USDT |
0.0112 USDT |
0.0108 USDT |
| 2025-06-01 |
0.0111 USDT |
4,279,811.0000 |
0.0109 USDT |
0.0108 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-05-31 |
0.0114 USDT |
23,456,392.3000 |
0.0113 USDT |
0.0103 USDT |
0.0121 USDT |
0.0109 USDT |
| 2025-05-30 |
0.0111 USDT |
3,673,753.6000 |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0110 USDT |
| 2025-05-29 |
0.0118 USDT |
2,756,207.9000 |
0.0115 USDT |
0.0114 USDT |
0.0121 USDT |
0.0115 USDT |
| 2025-05-28 |
0.0117 USDT |
544,434.3000 |
0.0118 USDT |
0.0116 USDT |
0.0119 USDT |
0.0118 USDT |
| 2025-05-27 |
0.0119 USDT |
1,704,158.5000 |
0.0118 USDT |
0.0116 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-05-26 |
0.0118 USDT |
9,234,714.6000 |
0.0120 USDT |
0.0115 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-05-25 |
0.0121 USDT |
1,021,400.9000 |
0.0121 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-05-24 |
0.0124 USDT |
3,020,950.7000 |
0.0122 USDT |
0.0119 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-05-23 |
0.0132 USDT |
9,280,442.8000 |
0.0133 USDT |
0.0125 USDT |
0.0137 USDT |
0.0126 USDT |
| 2025-05-22 |
0.0134 USDT |
23,293,760.6000 |
0.0131 USDT |
0.0130 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-05-21 |
0.0129 USDT |
32,916,720.5000 |
0.0129 USDT |
0.0127 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-05-20 |
0.0129 USDT |
34,628,082.6000 |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0128 USDT |
| 2025-05-19 |
0.0128 USDT |
53,030,559.2000 |
0.0131 USDT |
0.0126 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-05-18 |
0.0133 USDT |
38,183,467.6000 |
0.0136 USDT |
0.0127 USDT |
0.0139 USDT |
0.0129 USDT |
| 2025-05-17 |
0.0127 USDT |
27,021,974.2000 |
0.0127 USDT |
0.0122 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-05-16 |
0.0131 USDT |
21,021,770.9000 |
0.0128 USDT |
0.0127 USDT |
0.0134 USDT |
0.0128 USDT |
| 2025-05-15 |
0.0140 USDT |
38,969,115.3000 |
0.0153 USDT |
0.0131 USDT |
0.0153 USDT |
0.0136 USDT |
| 2025-05-14 |
0.0132 USDT |
36,539,633.6000 |
0.0134 USDT |
0.0128 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-05-13 |
0.0128 USDT |
38,521,942.8000 |
0.0131 USDT |
0.0122 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-05-12 |
0.0130 USDT |
50,632,397.5000 |
0.0128 USDT |
0.0125 USDT |
0.0139 USDT |
0.0129 USDT |
| 2025-05-11 |
0.0132 USDT |
54,808,974.6000 |
0.0137 USDT |
0.0125 USDT |
0.0138 USDT |
0.0128 USDT |
| 2025-05-10 |
0.0130 USDT |
47,263,197.9000 |
0.0130 USDT |
0.0125 USDT |
0.0136 USDT |
0.0132 USDT |
| 2025-05-09 |
0.0120 USDT |
24,540,519.0000 |
0.0116 USDT |
0.0115 USDT |
0.0126 USDT |
0.0121 USDT |
| 2025-05-08 |
0.0111 USDT |
22,096,231.6000 |
0.0110 USDT |
0.0105 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-05-07 |
0.0108 USDT |
20,351,479.3000 |
0.0108 USDT |
0.0105 USDT |
0.0114 USDT |
0.0107 USDT |
| 2025-05-06 |
0.0106 USDT |
25,320,119.7000 |
0.0109 USDT |
0.0102 USDT |
0.0110 USDT |
0.0110 USDT |
| 2025-05-05 |
0.0109 USDT |
22,812,814.4000 |
0.0111 USDT |
0.0106 USDT |
0.0112 USDT |
0.0110 USDT |
| 2025-05-04 |
0.0114 USDT |
3,568,113.5000 |
0.0115 USDT |
0.0113 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-05-03 |
0.0119 USDT |
5,976,675.8000 |
0.0119 USDT |
0.0114 USDT |
0.0122 USDT |
0.0116 USDT |
| 2025-05-02 |
0.0122 USDT |
13,692,195.0000 |
0.0122 USDT |
0.0119 USDT |
0.0127 USDT |
0.0119 USDT |
| 2025-05-01 |
0.0124 USDT |
3,039,427.4000 |
0.0121 USDT |
0.0121 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-04-30 |
0.0123 USDT |
6,084,115.5000 |
0.0121 USDT |
0.0118 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-04-29 |
0.0135 USDT |
44,313,171.0000 |
0.0126 USDT |
0.0125 USDT |
0.0154 USDT |
0.0129 USDT |
| 2025-04-28 |
0.0121 USDT |
22,696,853.3000 |
0.0117 USDT |
0.0115 USDT |
0.0129 USDT |
0.0123 USDT |
| 2025-04-27 |
0.0121 USDT |
21,969,212.7000 |
0.0119 USDT |
0.0116 USDT |
0.0131 USDT |
0.0118 USDT |
| 2025-04-26 |
0.0118 USDT |
10,762,754.6000 |
0.0116 USDT |
0.0116 USDT |
0.0130 USDT |
0.0121 USDT |
| 2025-04-25 |
0.0118 USDT |
8,466,845.4000 |
0.0116 USDT |
0.0113 USDT |
0.0125 USDT |
0.0117 USDT |
| 2025-04-24 |
0.0115 USDT |
12,864,363.0000 |
0.0120 USDT |
0.0112 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-04-23 |
0.0121 USDT |
20,727,429.7000 |
0.0118 USDT |
0.0115 USDT |
0.0137 USDT |
0.0121 USDT |
| 2025-04-22 |
0.0116 USDT |
17,184,187.8000 |
0.0115 USDT |
0.0112 USDT |
0.0125 USDT |
0.0115 USDT |
| 2025-04-21 |
0.0116 USDT |
23,384,127.5000 |
0.0114 USDT |
0.0111 USDT |
0.0120 USDT |
0.0114 USDT |
| 2025-04-20 |
0.0115 USDT |
23,602,212.5000 |
0.0119 USDT |
0.0111 USDT |
0.0119 USDT |
0.0112 USDT |
| 2025-04-19 |
0.0110 USDT |
9,967,544.5000 |
0.0109 USDT |
0.0107 USDT |
0.0115 USDT |
0.0113 USDT |