Identifier on Kucoin: H-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.2723 USDT |
1,166,334.0000 |
0.2774 USDT |
0.2622 USDT |
0.2853 USDT |
0.2656 USDT |
| 2025-10-30 |
0.2760 USDT |
2,339,159.0000 |
0.2840 USDT |
0.2670 USDT |
0.2918 USDT |
0.2701 USDT |
| 2025-10-29 |
0.2918 USDT |
1,674,490.0000 |
0.3089 USDT |
0.2783 USDT |
0.3092 USDT |
0.2829 USDT |
| 2025-10-28 |
0.3186 USDT |
2,099,841.0000 |
0.3187 USDT |
0.3065 USDT |
0.3325 USDT |
0.3083 USDT |
| 2025-10-27 |
0.3240 USDT |
3,073,725.0000 |
0.3150 USDT |
0.3010 USDT |
0.3488 USDT |
0.3355 USDT |
| 2025-10-26 |
0.3292 USDT |
8,776,279.6379 |
0.3437 USDT |
0.2900 USDT |
0.3900 USDT |
0.3861 USDT |
| 2025-10-25 |
0.3415 USDT |
20,745,855.9315 |
0.3803 USDT |
0.2802 USDT |
0.3997 USDT |
0.3392 USDT |
| 2025-10-24 |
0.1933 USDT |
18,087,375.2932 |
0.1498 USDT |
0.1494 USDT |
0.2447 USDT |
0.2344 USDT |
| 2025-10-23 |
0.1522 USDT |
1,970,785.0000 |
0.1505 USDT |
0.1471 USDT |
0.1587 USDT |
0.1567 USDT |
| 2025-10-22 |
0.1485 USDT |
2,648,873.0000 |
0.1407 USDT |
0.1400 USDT |
0.1590 USDT |
0.1526 USDT |
| 2025-10-21 |
0.1426 USDT |
10,109,546.0000 |
0.1405 USDT |
0.1389 USDT |
0.1494 USDT |
0.1455 USDT |
| 2025-10-20 |
0.1420 USDT |
10,903,830.1639 |
0.1499 USDT |
0.1263 USDT |
0.1537 USDT |
0.1369 USDT |
| 2025-10-19 |
0.1415 USDT |
28,570,731.8789 |
0.1132 USDT |
0.1060 USDT |
0.1788 USDT |
0.1724 USDT |
| 2025-10-18 |
0.1113 USDT |
7,073,261.0000 |
0.1131 USDT |
0.1019 USDT |
0.1205 USDT |
0.1088 USDT |
| 2025-10-17 |
0.1129 USDT |
9,760,027.4000 |
0.1172 USDT |
0.1038 USDT |
0.1202 USDT |
0.1102 USDT |
| 2025-10-16 |
0.1254 USDT |
8,078,857.3000 |
0.1300 USDT |
0.1173 USDT |
0.1333 USDT |
0.1233 USDT |
| 2025-10-15 |
0.1400 USDT |
13,698,192.2259 |
0.1422 USDT |
0.1231 USDT |
0.1522 USDT |
0.1235 USDT |
| 2025-10-14 |
0.1740 USDT |
47,586,391.6661 |
0.1818 USDT |
0.1444 USDT |
0.2035 USDT |
0.1492 USDT |
| 2025-10-13 |
0.1040 USDT |
31,321,977.8000 |
0.0733 USDT |
0.0725 USDT |
0.1375 USDT |
0.1361 USDT |
| 2025-10-12 |
0.0734 USDT |
2,934,324.8000 |
0.0730 USDT |
0.0680 USDT |
0.0785 USDT |
0.0757 USDT |
| 2025-10-11 |
0.0706 USDT |
8,885,045.1000 |
0.0683 USDT |
0.0655 USDT |
0.0771 USDT |
0.0741 USDT |
| 2025-10-10 |
0.0686 USDT |
2,628,736.7197 |
0.0675 USDT |
0.0661 USDT |
0.0711 USDT |
0.0683 USDT |
| 2025-10-09 |
0.0698 USDT |
8,812,553.7000 |
0.0681 USDT |
0.0646 USDT |
0.0735 USDT |
0.0693 USDT |
| 2025-10-08 |
0.0680 USDT |
2,755,426.2000 |
0.0668 USDT |
0.0655 USDT |
0.0702 USDT |
0.0671 USDT |
| 2025-10-07 |
0.0669 USDT |
2,552,357.9000 |
0.0672 USDT |
0.0643 USDT |
0.0694 USDT |
0.0684 USDT |
| 2025-10-06 |
0.0688 USDT |
3,216,428.4000 |
0.0702 USDT |
0.0668 USDT |
0.0706 USDT |
0.0670 USDT |
| 2025-10-05 |
0.0733 USDT |
10,643,738.7000 |
0.0655 USDT |
0.0647 USDT |
0.0805 USDT |
0.0696 USDT |
| 2025-10-04 |
0.0640 USDT |
2,973,451.6000 |
0.0635 USDT |
0.0624 USDT |
0.0658 USDT |
0.0647 USDT |
| 2025-10-03 |
0.0659 USDT |
1,953,462.1000 |
0.0670 USDT |
0.0641 USDT |
0.0677 USDT |
0.0641 USDT |
| 2025-10-02 |
0.0665 USDT |
8,233,363.6547 |
0.0652 USDT |
0.0638 USDT |
0.0697 USDT |
0.0663 USDT |
| 2025-10-01 |
0.0666 USDT |
8,633,625.3000 |
0.0718 USDT |
0.0631 USDT |
0.0722 USDT |
0.0638 USDT |
| 2025-09-30 |
0.0715 USDT |
8,279,647.9000 |
0.0743 USDT |
0.0683 USDT |
0.0763 USDT |
0.0688 USDT |
| 2025-09-29 |
0.0757 USDT |
14,204,344.3000 |
0.0740 USDT |
0.0700 USDT |
0.0828 USDT |
0.0812 USDT |
| 2025-09-28 |
0.0716 USDT |
70,717,632.9079 |
0.0554 USDT |
0.0554 USDT |
0.0805 USDT |
0.0750 USDT |
| 2025-09-27 |
0.0620 USDT |
53,650,389.4610 |
0.0633 USDT |
0.0475 USDT |
0.0854 USDT |
0.0528 USDT |
| 2025-09-26 |
0.0501 USDT |
2,656,110.4000 |
0.0489 USDT |
0.0479 USDT |
0.0519 USDT |
0.0516 USDT |
| 2025-09-25 |
0.0511 USDT |
4,904,724.2000 |
0.0529 USDT |
0.0497 USDT |
0.0530 USDT |
0.0504 USDT |
| 2025-09-24 |
0.0519 USDT |
6,827,694.5685 |
0.0495 USDT |
0.0492 USDT |
0.0543 USDT |
0.0519 USDT |
| 2025-09-23 |
0.0547 USDT |
9,422,852.0000 |
0.0565 USDT |
0.0494 USDT |
0.0590 USDT |
0.0497 USDT |
| 2025-09-22 |
0.0571 USDT |
10,757,582.9000 |
0.0588 USDT |
0.0528 USDT |
0.0609 USDT |
0.0579 USDT |
| 2025-09-21 |
0.0584 USDT |
9,319,284.0000 |
0.0565 USDT |
0.0560 USDT |
0.0607 USDT |
0.0589 USDT |
| 2025-09-20 |
0.0553 USDT |
3,860,379.9000 |
0.0547 USDT |
0.0537 USDT |
0.0576 USDT |
0.0557 USDT |
| 2025-09-19 |
0.0540 USDT |
9,068,313.4000 |
0.0585 USDT |
0.0505 USDT |
0.0593 USDT |
0.0576 USDT |
| 2025-09-18 |
0.0544 USDT |
9,351,580.3000 |
0.0512 USDT |
0.0511 USDT |
0.0599 USDT |
0.0593 USDT |
| 2025-09-17 |
0.0521 USDT |
8,098,869.2000 |
0.0487 USDT |
0.0487 USDT |
0.0559 USDT |
0.0558 USDT |
| 2025-09-16 |
0.0458 USDT |
9,529,192.1000 |
0.0445 USDT |
0.0435 USDT |
0.0506 USDT |
0.0498 USDT |
| 2025-09-15 |
0.0479 USDT |
11,097,044.0000 |
0.0517 USDT |
0.0435 USDT |
0.0536 USDT |
0.0436 USDT |
| 2025-09-14 |
0.0659 USDT |
39,196,102.8240 |
0.0873 USDT |
0.0515 USDT |
0.0913 USDT |
0.0517 USDT |
| 2025-09-13 |
0.0684 USDT |
48,771,290.0779 |
0.0585 USDT |
0.0509 USDT |
0.0925 USDT |
0.0869 USDT |
| 2025-09-12 |
0.0407 USDT |
2,087,428.7000 |
0.0410 USDT |
0.0394 USDT |
0.0421 USDT |
0.0404 USDT |