Identifier on Kucoin: H-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0561 USDT |
48,318,367.7000 |
0.0522 USDT |
0.0515 USDT |
0.0677 USDT |
0.0663 USDT |
| 2025-07-22 |
0.0513 USDT |
7,688,289.2000 |
0.0510 USDT |
0.0494 USDT |
0.0534 USDT |
0.0513 USDT |
| 2025-07-21 |
0.0524 USDT |
20,164,335.8000 |
0.0532 USDT |
0.0494 USDT |
0.0559 USDT |
0.0513 USDT |
| 2025-07-20 |
0.0531 USDT |
20,114,413.4146 |
0.0490 USDT |
0.0488 USDT |
0.0571 USDT |
0.0549 USDT |
| 2025-07-19 |
0.0486 USDT |
8,368,207.7000 |
0.0489 USDT |
0.0471 USDT |
0.0498 USDT |
0.0478 USDT |
| 2025-07-18 |
0.0488 USDT |
10,990,065.7000 |
0.0495 USDT |
0.0468 USDT |
0.0505 USDT |
0.0482 USDT |
| 2025-07-17 |
0.0501 USDT |
98,040,015.8000 |
0.0499 USDT |
0.0469 USDT |
0.0513 USDT |
0.0495 USDT |
| 2025-07-16 |
0.0504 USDT |
131,505,245.6000 |
0.0515 USDT |
0.0493 USDT |
0.0528 USDT |
0.0507 USDT |
| 2025-07-15 |
0.0499 USDT |
9,189,697.7000 |
0.0517 USDT |
0.0467 USDT |
0.0525 USDT |
0.0504 USDT |
| 2025-07-14 |
0.0515 USDT |
13,760,613.0000 |
0.0508 USDT |
0.0485 USDT |
0.0550 USDT |
0.0542 USDT |
| 2025-07-13 |
0.0497 USDT |
25,571,042.9000 |
0.0491 USDT |
0.0463 USDT |
0.0554 USDT |
0.0554 USDT |
| 2025-07-12 |
0.0687 USDT |
37,581,124.2657 |
0.0786 USDT |
0.0494 USDT |
0.0903 USDT |
0.0499 USDT |
| 2025-07-11 |
0.0615 USDT |
58,662,641.0918 |
0.0529 USDT |
0.0503 USDT |
0.0792 USDT |
0.0775 USDT |
| 2025-07-10 |
0.0499 USDT |
12,920,032.4000 |
0.0499 USDT |
0.0467 USDT |
0.0533 USDT |
0.0502 USDT |
| 2025-07-09 |
0.0529 USDT |
227,484,874.7465 |
0.0576 USDT |
0.0463 USDT |
0.0584 USDT |
0.0501 USDT |
| 2025-07-08 |
0.0630 USDT |
6,882,582.1000 |
0.0668 USDT |
0.0593 USDT |
0.0673 USDT |
0.0602 USDT |
| 2025-07-07 |
0.0745 USDT |
92,137,490.0982 |
0.0761 USDT |
0.0706 USDT |
0.0806 USDT |
0.0735 USDT |
| 2025-07-06 |
0.0757 USDT |
110,064,882.0366 |
0.0785 USDT |
0.0709 USDT |
0.0812 USDT |
0.0750 USDT |
| 2025-07-05 |
0.0957 USDT |
113,694,232.7000 |
0.0974 USDT |
0.0770 USDT |
0.1021 USDT |
0.0814 USDT |
| 2025-07-04 |
0.0931 USDT |
96,440,900.2306 |
0.0876 USDT |
0.0726 USDT |
0.1087 USDT |
0.0993 USDT |
| 2025-07-03 |
0.0685 USDT |
97,564,678.3000 |
0.0693 USDT |
0.0598 USDT |
0.0820 USDT |
0.0718 USDT |
| 2025-07-02 |
0.0802 USDT |
143,702,427.5000 |
0.0708 USDT |
0.0632 USDT |
0.0974 USDT |
0.0702 USDT |
| 2025-07-01 |
0.0542 USDT |
72,289,721.5000 |
0.0468 USDT |
0.0421 USDT |
0.0750 USDT |
0.0694 USDT |
| 2025-06-30 |
0.0477 USDT |
65,744,992.2000 |
0.0496 USDT |
0.0435 USDT |
0.0516 USDT |
0.0462 USDT |
| 2025-06-29 |
0.0277 USDT |
120,495,318.4000 |
0.0214 USDT |
0.0210 USDT |
0.0376 USDT |
0.0346 USDT |
| 2025-06-28 |
0.0203 USDT |
21,534,024.0000 |
0.0205 USDT |
0.0196 USDT |
0.0213 USDT |
0.0203 USDT |
| 2025-06-27 |
0.0200 USDT |
367,009,127.3000 |
0.0210 USDT |
0.0178 USDT |
0.0227 USDT |
0.0198 USDT |
| 2025-06-26 |
0.0251 USDT |
127,096,277.7000 |
0.0381 USDT |
0.0186 USDT |
0.0387 USDT |
0.0204 USDT |
| 2025-06-25 |
0.0416 USDT |
107,866,122.8000 |
0.0110 USDT |
0.0110 USDT |
0.3671 USDT |
0.0496 USDT |