Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0476 USDT |
644,032.8300 |
0.0450 USDT |
0.0448 USDT |
0.0501 USDT |
0.0450 USDT |
| 2026-02-26 |
0.0446 USDT |
23,425.5000 |
0.0453 USDT |
0.0440 USDT |
0.0454 USDT |
0.0440 USDT |
| 2026-02-25 |
0.0440 USDT |
15,951.7700 |
0.0432 USDT |
0.0431 USDT |
0.0461 USDT |
0.0461 USDT |
| 2026-02-24 |
0.0428 USDT |
17,230.6300 |
0.0435 USDT |
0.0424 USDT |
0.0435 USDT |
0.0431 USDT |
| 2026-02-23 |
0.0443 USDT |
89,259.2300 |
0.0457 USDT |
0.0430 USDT |
0.0458 USDT |
0.0430 USDT |
| 2026-02-22 |
0.0476 USDT |
58,734.2900 |
0.0479 USDT |
0.0461 USDT |
0.0487 USDT |
0.0464 USDT |
| 2026-02-21 |
0.0493 USDT |
187,236.6000 |
0.0494 USDT |
0.0479 USDT |
0.0499 USDT |
0.0479 USDT |
| 2026-02-20 |
0.0489 USDT |
19,039.3700 |
0.0488 USDT |
0.0478 USDT |
0.0492 USDT |
0.0485 USDT |
| 2026-02-19 |
0.0488 USDT |
7,361.8900 |
0.0492 USDT |
0.0482 USDT |
0.0492 USDT |
0.0482 USDT |
| 2026-02-18 |
0.0512 USDT |
67,001.9100 |
0.0517 USDT |
0.0503 USDT |
0.0523 USDT |
0.0503 USDT |
| 2026-02-17 |
0.0508 USDT |
56,578.1000 |
0.0522 USDT |
0.0505 USDT |
0.0523 USDT |
0.0507 USDT |
| 2026-02-16 |
0.0523 USDT |
25,520.3500 |
0.0522 USDT |
0.0516 USDT |
0.0530 USDT |
0.0525 USDT |
| 2026-02-15 |
0.0531 USDT |
148,607.4600 |
0.0553 USDT |
0.0519 USDT |
0.0553 USDT |
0.0519 USDT |
| 2026-02-14 |
0.0549 USDT |
55,344.3900 |
0.0547 USDT |
0.0542 USDT |
0.0560 USDT |
0.0560 USDT |
| 2026-02-13 |
0.0521 USDT |
120,432.3800 |
0.0528 USDT |
0.0513 USDT |
0.0532 USDT |
0.0526 USDT |
| 2026-02-12 |
0.0519 USDT |
102,031.3200 |
0.0500 USDT |
0.0500 USDT |
0.0533 USDT |
0.0520 USDT |
| 2026-02-11 |
0.0485 USDT |
180,411.2700 |
0.0489 USDT |
0.0474 USDT |
0.0499 USDT |
0.0488 USDT |
| 2026-02-10 |
0.0494 USDT |
79,184.7100 |
0.0507 USDT |
0.0481 USDT |
0.0508 USDT |
0.0489 USDT |
| 2026-02-09 |
0.0510 USDT |
93,560.5700 |
0.0512 USDT |
0.0494 USDT |
0.0522 USDT |
0.0498 USDT |
| 2026-02-08 |
0.0529 USDT |
38,503.7400 |
0.0531 USDT |
0.0525 USDT |
0.0533 USDT |
0.0527 USDT |
| 2026-02-07 |
0.0518 USDT |
201,599.4400 |
0.0530 USDT |
0.0503 USDT |
0.0534 USDT |
0.0527 USDT |
| 2026-02-06 |
0.0496 USDT |
175,843.1200 |
0.0481 USDT |
0.0450 USDT |
0.0530 USDT |
0.0526 USDT |
| 2026-02-05 |
0.0527 USDT |
246,416.2200 |
0.0568 USDT |
0.0484 USDT |
0.0568 USDT |
0.0497 USDT |
| 2026-02-04 |
0.0606 USDT |
570,922.8700 |
0.0569 USDT |
0.0560 USDT |
0.0670 USDT |
0.0560 USDT |
| 2026-02-03 |
0.0567 USDT |
31,019.2600 |
0.0567 USDT |
0.0556 USDT |
0.0580 USDT |
0.0570 USDT |
| 2026-02-02 |
0.0544 USDT |
33,386.0400 |
0.0553 USDT |
0.0532 USDT |
0.0560 USDT |
0.0546 USDT |
| 2026-02-01 |
0.0564 USDT |
24,187.7100 |
0.0567 USDT |
0.0559 USDT |
0.0580 USDT |
0.0572 USDT |
| 2026-01-31 |
0.0598 USDT |
5,455.9900 |
0.0609 USDT |
0.0592 USDT |
0.0609 USDT |
0.0599 USDT |
| 2026-01-30 |
0.0606 USDT |
75,705.4200 |
0.0613 USDT |
0.0593 USDT |
0.0614 USDT |
0.0609 USDT |
| 2026-01-29 |
0.0624 USDT |
89,040.6000 |
0.0646 USDT |
0.0607 USDT |
0.0653 USDT |
0.0607 USDT |
| 2026-01-28 |
0.0646 USDT |
30,196.8100 |
0.0655 USDT |
0.0636 USDT |
0.0657 USDT |
0.0637 USDT |
| 2026-01-27 |
0.0666 USDT |
15,948.5400 |
0.0661 USDT |
0.0655 USDT |
0.0670 USDT |
0.0655 USDT |
| 2026-01-26 |
0.0656 USDT |
14,112.8300 |
0.0645 USDT |
0.0645 USDT |
0.0660 USDT |
0.0657 USDT |
| 2026-01-25 |
0.0685 USDT |
58,284.1600 |
0.0672 USDT |
0.0661 USDT |
0.0696 USDT |
0.0661 USDT |
| 2026-01-24 |
0.0668 USDT |
16,567.7600 |
0.0668 USDT |
0.0664 USDT |
0.0672 USDT |
0.0665 USDT |
| 2026-01-23 |
0.0673 USDT |
16,810.4100 |
0.0680 USDT |
0.0667 USDT |
0.0680 USDT |
0.0670 USDT |
| 2026-01-22 |
0.0672 USDT |
39,081.2800 |
0.0658 USDT |
0.0658 USDT |
0.0683 USDT |
0.0668 USDT |
| 2026-01-21 |
0.0660 USDT |
21,974.0300 |
0.0661 USDT |
0.0646 USDT |
0.0667 USDT |
0.0646 USDT |
| 2026-01-20 |
0.0676 USDT |
307,467.0400 |
0.0685 USDT |
0.0660 USDT |
0.0685 USDT |
0.0660 USDT |
| 2026-01-19 |
0.0679 USDT |
790,372.8000 |
0.0750 USDT |
0.0615 USDT |
0.0750 USDT |
0.0690 USDT |
| 2026-01-18 |
0.0775 USDT |
149,669.0100 |
0.0775 USDT |
0.0758 USDT |
0.0785 USDT |
0.0778 USDT |
| 2026-01-17 |
0.0794 USDT |
820,649.5900 |
0.0785 USDT |
0.0777 USDT |
0.0807 USDT |
0.0788 USDT |
| 2026-01-16 |
0.0760 USDT |
227,571.8800 |
0.0715 USDT |
0.0715 USDT |
0.0780 USDT |
0.0768 USDT |
| 2026-01-15 |
0.0715 USDT |
204,151.6200 |
0.0744 USDT |
0.0705 USDT |
0.0744 USDT |
0.0716 USDT |
| 2026-01-14 |
0.0768 USDT |
43,076.5300 |
0.0774 USDT |
0.0757 USDT |
0.0779 USDT |
0.0757 USDT |
| 2026-01-13 |
0.0771 USDT |
397,031.1400 |
0.0755 USDT |
0.0745 USDT |
0.0791 USDT |
0.0773 USDT |
| 2026-01-12 |
0.0760 USDT |
770,924.4500 |
0.0780 USDT |
0.0748 USDT |
0.0792 USDT |
0.0772 USDT |
| 2026-01-11 |
0.0825 USDT |
532,030.5200 |
0.0844 USDT |
0.0777 USDT |
0.0910 USDT |
0.0789 USDT |
| 2026-01-10 |
0.0896 USDT |
4,147,162.4300 |
0.0705 USDT |
0.0704 USDT |
0.1043 USDT |
0.0864 USDT |
| 2026-01-09 |
0.0715 USDT |
144,758.7800 |
0.0688 USDT |
0.0684 USDT |
0.1169 USDT |
0.0711 USDT |