Identifier on Kucoin: H-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-10 |
0.0390 USDT |
6,400,904.0000 |
0.0409 USDT |
0.0366 USDT |
0.0424 USDT |
0.0384 USDT |
| 2025-09-09 |
0.0420 USDT |
12,236,845.2000 |
0.0450 USDT |
0.0390 USDT |
0.0472 USDT |
0.0425 USDT |
| 2025-09-08 |
0.0347 USDT |
5,252,142.2000 |
0.0352 USDT |
0.0338 USDT |
0.0363 USDT |
0.0355 USDT |
| 2025-09-07 |
0.0352 USDT |
23,600,548.1000 |
0.0328 USDT |
0.0327 USDT |
0.0381 USDT |
0.0341 USDT |
| 2025-09-06 |
0.0319 USDT |
12,681,014.9000 |
0.0293 USDT |
0.0287 USDT |
0.0346 USDT |
0.0339 USDT |
| 2025-09-05 |
0.0310 USDT |
10,203,681.7000 |
0.0313 USDT |
0.0296 USDT |
0.0329 USDT |
0.0299 USDT |
| 2025-09-04 |
0.0316 USDT |
7,007,677.8000 |
0.0322 USDT |
0.0306 USDT |
0.0329 USDT |
0.0310 USDT |
| 2025-09-03 |
0.0305 USDT |
3,918,916.1000 |
0.0302 USDT |
0.0298 USDT |
0.0311 USDT |
0.0311 USDT |
| 2025-09-02 |
0.0288 USDT |
7,853,803.3000 |
0.0271 USDT |
0.0270 USDT |
0.0297 USDT |
0.0296 USDT |
| 2025-09-01 |
0.0283 USDT |
9,968,817.0000 |
0.0291 USDT |
0.0260 USDT |
0.0303 USDT |
0.0267 USDT |
| 2025-08-31 |
0.0287 USDT |
1,460,793.2000 |
0.0292 USDT |
0.0282 USDT |
0.0295 USDT |
0.0285 USDT |
| 2025-08-30 |
0.0298 USDT |
10,257,674.2000 |
0.0276 USDT |
0.0271 USDT |
0.0313 USDT |
0.0295 USDT |
| 2025-08-29 |
0.0288 USDT |
5,062,437.0000 |
0.0302 USDT |
0.0273 USDT |
0.0305 USDT |
0.0274 USDT |
| 2025-08-28 |
0.0296 USDT |
4,861,936.2000 |
0.0284 USDT |
0.0284 USDT |
0.0310 USDT |
0.0297 USDT |
| 2025-08-27 |
0.0283 USDT |
2,100,224.2000 |
0.0287 USDT |
0.0280 USDT |
0.0292 USDT |
0.0283 USDT |
| 2025-08-26 |
0.0285 USDT |
2,152,197.1000 |
0.0281 USDT |
0.0279 USDT |
0.0293 USDT |
0.0289 USDT |
| 2025-08-25 |
0.0290 USDT |
4,184,524.7000 |
0.0301 USDT |
0.0278 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-08-24 |
0.0301 USDT |
2,840,366.2000 |
0.0306 USDT |
0.0289 USDT |
0.0327 USDT |
0.0326 USDT |
| 2025-08-23 |
0.0310 USDT |
1,023,477.3000 |
0.0325 USDT |
0.0301 USDT |
0.0325 USDT |
0.0304 USDT |
| 2025-08-22 |
0.0294 USDT |
3,713,846.4000 |
0.0307 USDT |
0.0286 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-08-21 |
0.0313 USDT |
2,759,586.6000 |
0.0312 USDT |
0.0306 USDT |
0.0318 USDT |
0.0306 USDT |
| 2025-08-20 |
0.0308 USDT |
2,305,885.4000 |
0.0301 USDT |
0.0299 USDT |
0.0316 USDT |
0.0311 USDT |
| 2025-08-19 |
0.0319 USDT |
1,654,690.5000 |
0.0324 USDT |
0.0304 USDT |
0.0332 USDT |
0.0308 USDT |
| 2025-08-18 |
0.0324 USDT |
1,164,555.3000 |
0.0332 USDT |
0.0319 USDT |
0.0332 USDT |
0.0326 USDT |
| 2025-08-17 |
0.0340 USDT |
509,824.5000 |
0.0341 USDT |
0.0336 USDT |
0.0346 USDT |
0.0338 USDT |
| 2025-08-16 |
0.0338 USDT |
4,903,888.3000 |
0.0334 USDT |
0.0329 USDT |
0.0355 USDT |
0.0343 USDT |
| 2025-08-15 |
0.0337 USDT |
12,570,588.6000 |
0.0351 USDT |
0.0318 USDT |
0.0362 USDT |
0.0333 USDT |
| 2025-08-14 |
0.0391 USDT |
8,754,409.2000 |
0.0424 USDT |
0.0355 USDT |
0.0436 USDT |
0.0357 USDT |
| 2025-08-13 |
0.0415 USDT |
14,254,216.8000 |
0.0385 USDT |
0.0380 USDT |
0.0458 USDT |
0.0404 USDT |
| 2025-08-12 |
0.0373 USDT |
2,405,281.2000 |
0.0363 USDT |
0.0363 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-08-11 |
0.0388 USDT |
2,932,067.1000 |
0.0387 USDT |
0.0373 USDT |
0.0404 USDT |
0.0377 USDT |
| 2025-08-10 |
0.0401 USDT |
3,005,300.5000 |
0.0418 USDT |
0.0388 USDT |
0.0420 USDT |
0.0389 USDT |
| 2025-08-09 |
0.0396 USDT |
7,870,126.9000 |
0.0379 USDT |
0.0373 USDT |
0.0421 USDT |
0.0420 USDT |
| 2025-08-08 |
0.0375 USDT |
3,909,033.0000 |
0.0382 USDT |
0.0364 USDT |
0.0388 USDT |
0.0379 USDT |
| 2025-08-07 |
0.0367 USDT |
7,570,296.3000 |
0.0375 USDT |
0.0355 USDT |
0.0390 USDT |
0.0377 USDT |
| 2025-08-06 |
0.0378 USDT |
9,968,722.3000 |
0.0373 USDT |
0.0366 USDT |
0.0388 USDT |
0.0373 USDT |
| 2025-08-05 |
0.0386 USDT |
9,802,396.8000 |
0.0396 USDT |
0.0364 USDT |
0.0402 USDT |
0.0385 USDT |
| 2025-08-04 |
0.0377 USDT |
7,203,739.6000 |
0.0370 USDT |
0.0364 USDT |
0.0399 USDT |
0.0392 USDT |
| 2025-08-03 |
0.0374 USDT |
2,572,593.9000 |
0.0371 USDT |
0.0365 USDT |
0.0379 USDT |
0.0375 USDT |
| 2025-08-02 |
0.0381 USDT |
3,769,607.4000 |
0.0395 USDT |
0.0363 USDT |
0.0399 USDT |
0.0370 USDT |
| 2025-08-01 |
0.0397 USDT |
4,413,019.0000 |
0.0402 USDT |
0.0388 USDT |
0.0409 USDT |
0.0399 USDT |
| 2025-07-31 |
0.0420 USDT |
9,628,851.7644 |
0.0415 USDT |
0.0406 USDT |
0.0431 USDT |
0.0421 USDT |
| 2025-07-30 |
0.0417 USDT |
17,226,153.2000 |
0.0469 USDT |
0.0379 USDT |
0.0471 USDT |
0.0413 USDT |
| 2025-07-29 |
0.0502 USDT |
9,165,921.8000 |
0.0505 USDT |
0.0472 USDT |
0.0513 USDT |
0.0472 USDT |
| 2025-07-28 |
0.0516 USDT |
7,121,251.9000 |
0.0520 USDT |
0.0496 USDT |
0.0540 USDT |
0.0506 USDT |
| 2025-07-27 |
0.0517 USDT |
4,082,863.7000 |
0.0513 USDT |
0.0510 USDT |
0.0525 USDT |
0.0520 USDT |
| 2025-07-26 |
0.0522 USDT |
5,898,751.1000 |
0.0520 USDT |
0.0509 USDT |
0.0534 USDT |
0.0530 USDT |
| 2025-07-25 |
0.0524 USDT |
8,334,736.8000 |
0.0506 USDT |
0.0497 USDT |
0.0544 USDT |
0.0512 USDT |
| 2025-07-24 |
0.0556 USDT |
15,092,454.4589 |
0.0660 USDT |
0.0492 USDT |
0.0663 USDT |
0.0517 USDT |
| 2025-07-23 |
0.0561 USDT |
48,318,367.7000 |
0.0522 USDT |
0.0515 USDT |
0.0677 USDT |
0.0663 USDT |