Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.0715 USDT |
144,758.7800 |
0.0688 USDT |
0.0684 USDT |
0.1169 USDT |
0.0711 USDT |
| 2026-01-08 |
0.0713 USDT |
71,146.2100 |
0.0701 USDT |
0.0676 USDT |
0.0742 USDT |
0.0692 USDT |
| 2026-01-07 |
0.0707 USDT |
140,464.4800 |
0.0697 USDT |
0.0692 USDT |
0.0721 USDT |
0.0697 USDT |
| 2026-01-06 |
0.0704 USDT |
91,104.9500 |
0.0699 USDT |
0.0685 USDT |
0.0722 USDT |
0.0710 USDT |
| 2026-01-05 |
0.0684 USDT |
57,110.0000 |
0.0692 USDT |
0.0670 USDT |
0.0695 USDT |
0.0691 USDT |
| 2026-01-04 |
0.0690 USDT |
87,342.0900 |
0.0691 USDT |
0.0680 USDT |
0.0696 USDT |
0.0688 USDT |
| 2026-01-03 |
0.0681 USDT |
46,317.1000 |
0.0693 USDT |
0.0669 USDT |
0.0695 USDT |
0.0689 USDT |
| 2026-01-02 |
0.0673 USDT |
27,112.5500 |
0.0672 USDT |
0.0666 USDT |
0.0680 USDT |
0.0676 USDT |
| 2026-01-01 |
0.0685 USDT |
77,374.2400 |
0.0703 USDT |
0.0672 USDT |
0.0703 USDT |
0.0679 USDT |
| 2025-12-31 |
0.0715 USDT |
342,780.5400 |
0.0666 USDT |
0.0662 USDT |
0.0762 USDT |
0.0707 USDT |
| 2025-12-30 |
0.0651 USDT |
85,361.3300 |
0.0654 USDT |
0.0637 USDT |
0.0680 USDT |
0.0670 USDT |
| 2025-12-29 |
0.0652 USDT |
39,966.3400 |
0.0652 USDT |
0.0630 USDT |
0.0673 USDT |
0.0647 USDT |
| 2025-12-28 |
0.0663 USDT |
171,476.7900 |
0.0640 USDT |
0.0628 USDT |
0.0695 USDT |
0.0658 USDT |
| 2025-12-27 |
0.0638 USDT |
128,553.8300 |
0.0595 USDT |
0.0595 USDT |
0.0684 USDT |
0.0632 USDT |
| 2025-12-26 |
0.0587 USDT |
13,590.1700 |
0.0587 USDT |
0.0580 USDT |
0.0598 USDT |
0.0580 USDT |
| 2025-12-25 |
0.0601 USDT |
11,354.4300 |
0.0585 USDT |
0.0585 USDT |
0.0614 USDT |
0.0608 USDT |
| 2025-12-24 |
0.0566 USDT |
20,653.4400 |
0.0589 USDT |
0.0560 USDT |
0.0589 USDT |
0.0568 USDT |
| 2025-12-23 |
0.0587 USDT |
31,839.4800 |
0.0615 USDT |
0.0574 USDT |
0.0615 USDT |
0.0577 USDT |
| 2025-12-22 |
0.0614 USDT |
17,499.7300 |
0.0609 USDT |
0.0600 USDT |
0.0620 USDT |
0.0613 USDT |
| 2025-12-21 |
0.0618 USDT |
6,911.8800 |
0.0636 USDT |
0.0611 USDT |
0.0637 USDT |
0.0611 USDT |
| 2025-12-20 |
0.0635 USDT |
3,266.2300 |
0.0634 USDT |
0.0633 USDT |
0.0639 USDT |
0.0637 USDT |
| 2025-12-19 |
0.0607 USDT |
8,812.9800 |
0.0589 USDT |
0.0589 USDT |
0.0615 USDT |
0.0611 USDT |
| 2025-12-18 |
0.0611 USDT |
19,118.5400 |
0.0614 USDT |
0.0605 USDT |
0.0619 USDT |
0.0619 USDT |
| 2025-12-17 |
0.0648 USDT |
25,834.8700 |
0.0657 USDT |
0.0625 USDT |
0.0657 USDT |
0.0625 USDT |
| 2025-12-16 |
0.0646 USDT |
14,824.3400 |
0.0649 USDT |
0.0641 USDT |
0.0654 USDT |
0.0645 USDT |
| 2025-12-15 |
0.0684 USDT |
13,956.5500 |
0.0698 USDT |
0.0667 USDT |
0.0702 USDT |
0.0670 USDT |
| 2025-12-14 |
0.0724 USDT |
19,473.2600 |
0.0731 USDT |
0.0710 USDT |
0.0732 USDT |
0.0710 USDT |
| 2025-12-13 |
0.0737 USDT |
5,738.0000 |
0.0733 USDT |
0.0733 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-12-12 |
0.0726 USDT |
11,495.3100 |
0.0739 USDT |
0.0713 USDT |
0.0744 USDT |
0.0716 USDT |
| 2025-12-11 |
0.0735 USDT |
19,851.5000 |
0.0755 USDT |
0.0721 USDT |
0.0755 USDT |
0.0750 USDT |
| 2025-12-10 |
0.0780 USDT |
64,058.8100 |
0.0795 USDT |
0.0765 USDT |
0.0795 USDT |
0.0782 USDT |
| 2025-12-09 |
0.0798 USDT |
280,780.6300 |
0.0757 USDT |
0.0752 USDT |
0.0829 USDT |
0.0808 USDT |
| 2025-12-08 |
0.0755 USDT |
4,753.9000 |
0.0744 USDT |
0.0743 USDT |
0.0769 USDT |
0.0762 USDT |
| 2025-12-07 |
0.0755 USDT |
48,694.4400 |
0.0770 USDT |
0.0736 USDT |
0.0770 USDT |
0.0751 USDT |
| 2025-12-06 |
0.0752 USDT |
22,488.2900 |
0.0743 USDT |
0.0743 USDT |
0.0771 USDT |
0.0770 USDT |
| 2025-12-05 |
0.0766 USDT |
17,407.8300 |
0.0779 USDT |
0.0737 USDT |
0.0779 USDT |
0.0744 USDT |
| 2025-12-04 |
0.0782 USDT |
31,318.4900 |
0.0788 USDT |
0.0774 USDT |
0.0795 USDT |
0.0781 USDT |
| 2025-12-03 |
0.0789 USDT |
57,713.2800 |
0.0775 USDT |
0.0775 USDT |
0.0801 USDT |
0.0791 USDT |
| 2025-12-02 |
0.0757 USDT |
26,900.6300 |
0.0739 USDT |
0.0730 USDT |
0.0779 USDT |
0.0774 USDT |
| 2025-12-01 |
0.0736 USDT |
19,833.5600 |
0.0762 USDT |
0.0718 USDT |
0.0762 USDT |
0.0724 USDT |
| 2025-11-30 |
0.0776 USDT |
26,691.7600 |
0.0776 USDT |
0.0773 USDT |
0.0784 USDT |
0.0773 USDT |
| 2025-11-29 |
0.0794 USDT |
36,939.9700 |
0.0801 USDT |
0.0780 USDT |
0.0806 USDT |
0.0780 USDT |
| 2025-11-28 |
0.0805 USDT |
25,682.4200 |
0.0820 USDT |
0.0787 USDT |
0.0823 USDT |
0.0794 USDT |
| 2025-11-27 |
0.0812 USDT |
12,344.8700 |
0.0805 USDT |
0.0805 USDT |
0.0817 USDT |
0.0808 USDT |
| 2025-11-26 |
0.0807 USDT |
22,667.2600 |
0.0810 USDT |
0.0792 USDT |
0.0813 USDT |
0.0803 USDT |
| 2025-11-25 |
0.0801 USDT |
11,898.0100 |
0.0802 USDT |
0.0791 USDT |
0.0815 USDT |
0.0797 USDT |
| 2025-11-24 |
0.0784 USDT |
36,873.7900 |
0.0775 USDT |
0.0772 USDT |
0.0794 USDT |
0.0789 USDT |
| 2025-11-23 |
0.0788 USDT |
28,907.9100 |
0.0780 USDT |
0.0780 USDT |
0.0798 USDT |
0.0788 USDT |
| 2025-11-22 |
0.0777 USDT |
21,759.0900 |
0.0780 USDT |
0.0758 USDT |
0.0781 USDT |
0.0778 USDT |
| 2025-11-21 |
0.0777 USDT |
49,226.6200 |
0.0830 USDT |
0.0740 USDT |
0.0839 USDT |
0.0770 USDT |