Crypto exchange Kucoin
Market UGAIN (GAIN) / Tether (USDT)
Identifier on Kucoin: GAIN-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-24 | 0.0039 USDT | 649,866.9000 GAIN | 0.0039 USDT | 0.0038 USDT | 0.0041 USDT | 0.0038 USDT |
| 2025-12-23 | 0.0040 USDT | 938,346.4000 GAIN | 0.0040 USDT | 0.0039 USDT | 0.0043 USDT | 0.0040 USDT |
| 2025-12-22 | 0.0040 USDT | 749,615.8000 GAIN | 0.0039 USDT | 0.0038 USDT | 0.0042 USDT | 0.0039 USDT |
| 2025-12-21 | 0.0039 USDT | 59,839.6000 GAIN | 0.0039 USDT | 0.0038 USDT | 0.0040 USDT | 0.0039 USDT |
| 2025-12-20 | 0.0040 USDT | 535,206.1000 GAIN | 0.0040 USDT | 0.0039 USDT | 0.0041 USDT | 0.0039 USDT |
| 2025-12-19 | 0.0040 USDT | 44,447.0000 GAIN | 0.0040 USDT | 0.0039 USDT | 0.0041 USDT | 0.0041 USDT |
| 2025-12-18 | 0.0040 USDT | 761,441.4000 GAIN | 0.0041 USDT | 0.0039 USDT | 0.0042 USDT | 0.0041 USDT |
| 2025-12-17 | 0.0042 USDT | 587,536.0000 GAIN | 0.0043 USDT | 0.0041 USDT | 0.0043 USDT | 0.0042 USDT |
| 2025-12-16 | 0.0044 USDT | 607,315.8000 GAIN | 0.0046 USDT | 0.0042 USDT | 0.0046 USDT | 0.0043 USDT |
| 2025-12-15 | 0.0049 USDT | 398,556.8000 GAIN | 0.0049 USDT | 0.0046 USDT | 0.0051 USDT | 0.0046 USDT |
| 2025-12-14 | 0.0049 USDT | 372,576.1000 GAIN | 0.0050 USDT | 0.0048 USDT | 0.0050 USDT | 0.0049 USDT |
| 2025-12-13 | 0.0049 USDT | 98,498.0000 GAIN | 0.0048 USDT | 0.0048 USDT | 0.0050 USDT | 0.0048 USDT |
| 2025-12-12 | 0.0051 USDT | 471,088.8000 GAIN | 0.0051 USDT | 0.0048 USDT | 0.0052 USDT | 0.0050 USDT |
| 2025-12-11 | 0.0052 USDT | 1,339,404.3000 GAIN | 0.0053 USDT | 0.0049 USDT | 0.0055 USDT | 0.0051 USDT |
| 2025-12-10 | 0.0052 USDT | 1,374,811.2000 GAIN | 0.0053 USDT | 0.0050 USDT | 0.0055 USDT | 0.0055 USDT |
| 2025-12-09 | 0.0055 USDT | 533,431.7000 GAIN | 0.0056 USDT | 0.0053 USDT | 0.0057 USDT | 0.0054 USDT |
| 2025-12-08 | 0.0055 USDT | 335,274.2000 GAIN | 0.0054 USDT | 0.0053 USDT | 0.0055 USDT | 0.0055 USDT |
| 2025-12-07 | 0.0055 USDT | 994,397.4000 GAIN | 0.0054 USDT | 0.0054 USDT | 0.0057 USDT | 0.0054 USDT |
| 2025-12-06 | 0.0056 USDT | 814,133.9000 GAIN | 0.0056 USDT | 0.0054 USDT | 0.0057 USDT | 0.0055 USDT |
| 2025-12-05 | 0.0059 USDT | 12,675,215.8000 GAIN | 0.0060 USDT | 0.0058 USDT | 0.0061 USDT | 0.0060 USDT |
| 2025-12-04 | 0.0060 USDT | 673,492.3000 GAIN | 0.0058 USDT | 0.0057 USDT | 0.0063 USDT | 0.0060 USDT |
| 2025-12-03 | 0.0057 USDT | 334,823.0000 GAIN | 0.0056 USDT | 0.0056 USDT | 0.0059 USDT | 0.0056 USDT |
| 2025-12-02 | 0.0056 USDT | 745,755.2000 GAIN | 0.0057 USDT | 0.0053 USDT | 0.0058 USDT | 0.0057 USDT |
| 2025-12-01 | 0.0056 USDT | 676,452.9000 GAIN | 0.0059 USDT | 0.0054 USDT | 0.0059 USDT | 0.0055 USDT |
| 2025-11-30 | 0.0061 USDT | 435,315.1000 GAIN | 0.0063 USDT | 0.0058 USDT | 0.0064 USDT | 0.0059 USDT |
| 2025-11-29 | 0.0063 USDT | 1,632,300.7000 GAIN | 0.0069 USDT | 0.0061 USDT | 0.0069 USDT | 0.0061 USDT |
| 2025-11-28 | 0.0059 USDT | 1,091,898.7000 GAIN | 0.0055 USDT | 0.0055 USDT | 0.0064 USDT | 0.0062 USDT |
| 2025-11-27 | 0.0057 USDT | 1,222,498.7000 GAIN | 0.0055 USDT | 0.0054 USDT | 0.0059 USDT | 0.0055 USDT |
| 2025-11-26 | 0.0055 USDT | 1,912,218.6000 GAIN | 0.0055 USDT | 0.0053 USDT | 0.0058 USDT | 0.0054 USDT |
| 2025-11-25 | 0.0058 USDT | 2,490,253.6000 GAIN | 0.0060 USDT | 0.0055 USDT | 0.0062 USDT | 0.0056 USDT |
| 2025-11-24 | 0.0060 USDT | 1,753,356.2000 GAIN | 0.0062 USDT | 0.0057 USDT | 0.0064 USDT | 0.0061 USDT |
| 2025-11-23 | 0.0064 USDT | 727,507.2000 GAIN | 0.0057 USDT | 0.0057 USDT | 0.0076 USDT | 0.0062 USDT |
| 2025-11-22 | 0.0061 USDT | 1,784,897.4000 GAIN | 0.0059 USDT | 0.0055 USDT | 0.0070 USDT | 0.0057 USDT |
| 2025-11-21 | 0.0069 USDT | 1,818,973.8000 GAIN | 0.0074 USDT | 0.0059 USDT | 0.0076 USDT | 0.0063 USDT |
| 2025-11-20 | 0.0076 USDT | 1,374,024.5000 GAIN | 0.0074 USDT | 0.0074 USDT | 0.0082 USDT | 0.0077 USDT |
| 2025-11-19 | 0.0082 USDT | 1,352,331.2000 GAIN | 0.0080 USDT | 0.0079 USDT | 0.0088 USDT | 0.0082 USDT |
| 2025-11-18 | 0.0088 USDT | 2,045,926.1000 GAIN | 0.0094 USDT | 0.0080 USDT | 0.0097 USDT | 0.0080 USDT |
| 2025-11-17 | 0.0090 USDT | 3,552,168.2000 GAIN | 0.0078 USDT | 0.0077 USDT | 0.0098 USDT | 0.0092 USDT |
| 2025-11-16 | 0.0080 USDT | 2,397,288.9000 GAIN | 0.0078 USDT | 0.0075 USDT | 0.0086 USDT | 0.0079 USDT |
| 2025-11-15 | 0.0083 USDT | 2,268,848.5000 GAIN | 0.0078 USDT | 0.0077 USDT | 0.0091 USDT | 0.0078 USDT |
| 2025-11-14 | 0.0097 USDT | 4,933,208.0000 GAIN | 0.0117 USDT | 0.0080 USDT | 0.0119 USDT | 0.0080 USDT |
| 2025-11-13 | 0.0132 USDT | 3,676,361.9000 GAIN | 0.0137 USDT | 0.0112 USDT | 0.0153 USDT | 0.0115 USDT |
| 2025-11-12 | 0.0118 USDT | 16,714,650.1000 GAIN | 0.0097 USDT | 0.0093 USDT | 0.0149 USDT | 0.0106 USDT |
| 2025-11-11 | 0.0075 USDT | 7,682,071.4000 GAIN | 0.0066 USDT | 0.0060 USDT | 0.0108 USDT | 0.0101 USDT |
| 2025-11-10 | 0.0055 USDT | 3,856,494.8000 GAIN | 0.0051 USDT | 0.0049 USDT | 0.0071 USDT | 0.0057 USDT |
| 2025-11-09 | 0.0051 USDT | 1,832,595.2000 GAIN | 0.0052 USDT | 0.0049 USDT | 0.0053 USDT | 0.0050 USDT |
| 2025-11-08 | 0.0053 USDT | 1,447,410.6000 GAIN | 0.0054 USDT | 0.0051 USDT | 0.0056 USDT | 0.0054 USDT |
| 2025-11-07 | 0.0051 USDT | 4,485,840.0000 GAIN | 0.0047 USDT | 0.0046 USDT | 0.0054 USDT | 0.0052 USDT |
| 2025-11-06 | 0.0050 USDT | 2,032,006.6000 GAIN | 0.0053 USDT | 0.0047 USDT | 0.0053 USDT | 0.0049 USDT |
| 2025-11-05 | 0.0051 USDT | 2,010,867.9000 GAIN | 0.0044 USDT | 0.0042 USDT | 0.0058 USDT | 0.0053 USDT |
12