Identifier on Kucoin: F-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.0498 USDT |
122,050,663.1000 |
0.0517 USDT |
0.0484 USDT |
0.0524 USDT |
0.0485 USDT |
| 2025-01-07 |
0.0561 USDT |
188,860,841.8000 |
0.0543 USDT |
0.0533 USDT |
0.0634 USDT |
0.0535 USDT |
| 2025-01-06 |
0.0542 USDT |
146,214,301.5000 |
0.0532 USDT |
0.0528 USDT |
0.0569 USDT |
0.0552 USDT |
| 2025-01-05 |
0.0531 USDT |
81,790,079.0000 |
0.0532 USDT |
0.0523 USDT |
0.0537 USDT |
0.0531 USDT |
| 2025-01-04 |
0.0539 USDT |
26,321,632.9000 |
0.0540 USDT |
0.0526 USDT |
0.0559 USDT |
0.0535 USDT |
| 2025-01-03 |
0.0514 USDT |
22,541,699.5000 |
0.0518 USDT |
0.0498 USDT |
0.0534 USDT |
0.0533 USDT |
| 2025-01-02 |
0.0520 USDT |
28,049,105.2000 |
0.0510 USDT |
0.0506 USDT |
0.0532 USDT |
0.0519 USDT |
| 2025-01-01 |
0.0498 USDT |
20,383,202.2000 |
0.0497 USDT |
0.0488 USDT |
0.0506 USDT |
0.0501 USDT |
| 2024-12-31 |
0.0504 USDT |
27,528,534.4000 |
0.0510 USDT |
0.0493 USDT |
0.0519 USDT |
0.0498 USDT |
| 2024-12-30 |
0.0523 USDT |
23,904,748.9000 |
0.0535 USDT |
0.0500 USDT |
0.0552 USDT |
0.0517 USDT |
| 2024-12-29 |
0.0512 USDT |
21,431,811.7000 |
0.0524 USDT |
0.0501 USDT |
0.0529 USDT |
0.0504 USDT |
| 2024-12-28 |
0.0527 USDT |
20,180,876.1000 |
0.0523 USDT |
0.0510 USDT |
0.0556 USDT |
0.0512 USDT |
| 2024-12-27 |
0.0540 USDT |
25,876,827.7000 |
0.0485 USDT |
0.0481 USDT |
0.0620 USDT |
0.0543 USDT |
| 2024-12-26 |
0.0497 USDT |
20,532,262.4000 |
0.0529 USDT |
0.0475 USDT |
0.0532 USDT |
0.0487 USDT |
| 2024-12-25 |
0.0533 USDT |
26,738,184.3000 |
0.0533 USDT |
0.0515 USDT |
0.0578 USDT |
0.0530 USDT |
| 2024-12-24 |
0.0525 USDT |
23,604,258.3000 |
0.0527 USDT |
0.0505 USDT |
0.0546 USDT |
0.0529 USDT |
| 2024-12-23 |
0.0514 USDT |
12,628,547.3000 |
0.0504 USDT |
0.0492 USDT |
0.0543 USDT |
0.0502 USDT |
| 2024-12-22 |
0.0509 USDT |
20,794,050.5000 |
0.0517 USDT |
0.0486 USDT |
0.0526 USDT |
0.0506 USDT |
| 2024-12-21 |
0.0568 USDT |
17,307,940.9000 |
0.0551 USDT |
0.0517 USDT |
0.0620 USDT |
0.0542 USDT |
| 2024-12-20 |
0.0504 USDT |
13,206,076.4000 |
0.0526 USDT |
0.0462 USDT |
0.0549 USDT |
0.0532 USDT |
| 2024-12-19 |
0.0589 USDT |
1,248,739.1000 |
0.0597 USDT |
0.0528 USDT |
0.0656 USDT |
0.0552 USDT |
| 2024-12-18 |
0.0632 USDT |
1,812,641.3000 |
0.0614 USDT |
0.0607 USDT |
0.0686 USDT |
0.0632 USDT |
| 2024-12-17 |
0.0670 USDT |
2,164,976.5000 |
0.0707 USDT |
0.0600 USDT |
0.0711 USDT |
0.0606 USDT |
| 2024-12-16 |
0.0733 USDT |
2,041,522.3000 |
0.0741 USDT |
0.0698 USDT |
0.0778 USDT |
0.0722 USDT |
| 2024-12-15 |
0.0744 USDT |
1,204,586.3000 |
0.0726 USDT |
0.0713 USDT |
0.0777 USDT |
0.0753 USDT |
| 2024-12-14 |
0.0753 USDT |
2,589,170.8000 |
0.0751 USDT |
0.0709 USDT |
0.0802 USDT |
0.0714 USDT |
| 2024-12-13 |
0.0852 USDT |
17,896,906.7000 |
0.0867 USDT |
0.0764 USDT |
0.0897 USDT |
0.0769 USDT |
| 2024-12-12 |
0.0869 USDT |
46,657,309.2000 |
0.0767 USDT |
0.0766 USDT |
0.0995 USDT |
0.0866 USDT |
| 2024-12-11 |
0.0727 USDT |
24,944,177.1000 |
0.0742 USDT |
0.0681 USDT |
0.0815 USDT |
0.0744 USDT |
| 2024-12-10 |
0.0761 USDT |
50,051,106.1000 |
0.0627 USDT |
0.0567 USDT |
0.1002 USDT |
0.0705 USDT |
| 2024-12-09 |
0.0781 USDT |
30,689,276.9000 |
0.0827 USDT |
0.0725 USDT |
0.0860 USDT |
0.0737 USDT |
| 2024-12-08 |
0.0843 USDT |
20,168,701.2000 |
0.0876 USDT |
0.0800 USDT |
0.0909 USDT |
0.0855 USDT |
| 2024-12-07 |
0.0903 USDT |
35,165,784.4000 |
0.1039 USDT |
0.0832 USDT |
0.1057 USDT |
0.0861 USDT |
| 2024-12-06 |
0.0933 USDT |
62,517,257.3000 |
0.0600 USDT |
0.0600 USDT |
0.2729 USDT |
0.0903 USDT |