Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2306 USDT |
47,677.4100 |
0.2314 USDT |
0.2270 USDT |
0.2327 USDT |
0.2322 USDT |
| 2025-03-14 |
0.2340 USDT |
115,964.6000 |
0.2353 USDT |
0.2290 USDT |
0.2387 USDT |
0.2380 USDT |
| 2025-03-13 |
0.2315 USDT |
763,645.3700 |
0.2276 USDT |
0.2220 USDT |
0.2480 USDT |
0.2390 USDT |
| 2025-03-12 |
0.2258 USDT |
2,515,477.4700 |
0.2030 USDT |
0.2029 USDT |
0.2475 USDT |
0.2269 USDT |
| 2025-03-11 |
0.1893 USDT |
81,586.0500 |
0.1907 USDT |
0.1772 USDT |
0.1973 USDT |
0.1939 USDT |
| 2025-03-10 |
0.2020 USDT |
145,776.8200 |
0.2051 USDT |
0.1865 USDT |
0.2182 USDT |
0.1920 USDT |
| 2025-03-09 |
0.2149 USDT |
104,801.1600 |
0.2333 USDT |
0.2030 USDT |
0.2343 USDT |
0.2063 USDT |
| 2025-03-08 |
0.2368 USDT |
81,890.1400 |
0.2386 USDT |
0.2303 USDT |
0.2405 USDT |
0.2338 USDT |
| 2025-03-07 |
0.2422 USDT |
113,489.3800 |
0.2417 USDT |
0.2300 USDT |
0.2481 USDT |
0.2460 USDT |
| 2025-03-06 |
0.2479 USDT |
77,231.3900 |
0.2473 USDT |
0.2412 USDT |
0.2520 USDT |
0.2450 USDT |
| 2025-03-05 |
0.2384 USDT |
108,430.5400 |
0.2360 USDT |
0.2323 USDT |
0.2452 USDT |
0.2452 USDT |
| 2025-03-04 |
0.2295 USDT |
249,419.8200 |
0.2427 USDT |
0.2183 USDT |
0.2427 USDT |
0.2361 USDT |
| 2025-03-03 |
0.2579 USDT |
128,022.1900 |
0.2880 USDT |
0.2393 USDT |
0.2880 USDT |
0.2470 USDT |
| 2025-03-02 |
0.2746 USDT |
130,582.0700 |
0.2657 USDT |
0.2590 USDT |
0.2882 USDT |
0.2870 USDT |
| 2025-03-01 |
0.2703 USDT |
93,451.6300 |
0.2721 USDT |
0.2600 USDT |
0.2755 USDT |
0.2625 USDT |
| 2025-02-28 |
0.2685 USDT |
162,589.3600 |
0.2798 USDT |
0.2540 USDT |
0.2798 USDT |
0.2730 USDT |
| 2025-02-27 |
0.2896 USDT |
180,233.1000 |
0.2769 USDT |
0.2756 USDT |
0.2954 USDT |
0.2835 USDT |
| 2025-02-26 |
0.2682 USDT |
147,605.3400 |
0.2713 USDT |
0.2608 USDT |
0.2796 USDT |
0.2764 USDT |
| 2025-02-25 |
0.2636 USDT |
216,248.5700 |
0.2689 USDT |
0.2500 USDT |
0.2754 USDT |
0.2706 USDT |
| 2025-02-24 |
0.2866 USDT |
234,295.9500 |
0.2980 USDT |
0.2680 USDT |
0.3002 USDT |
0.2755 USDT |
| 2025-02-23 |
0.3041 USDT |
117,261.8300 |
0.3074 USDT |
0.2951 USDT |
0.3160 USDT |
0.2995 USDT |
| 2025-02-22 |
0.3045 USDT |
96,179.2200 |
0.3027 USDT |
0.3000 USDT |
0.3089 USDT |
0.3060 USDT |
| 2025-02-21 |
0.3179 USDT |
102,862.2300 |
0.3190 USDT |
0.3019 USDT |
0.3265 USDT |
0.3040 USDT |
| 2025-02-20 |
0.3122 USDT |
111,331.5000 |
0.3100 USDT |
0.3018 USDT |
0.3179 USDT |
0.3179 USDT |
| 2025-02-19 |
0.3084 USDT |
143,102.0400 |
0.3087 USDT |
0.3020 USDT |
0.3161 USDT |
0.3053 USDT |
| 2025-02-18 |
0.3102 USDT |
548,124.9100 |
0.3084 USDT |
0.2869 USDT |
0.3202 USDT |
0.3069 USDT |
| 2025-02-17 |
0.3351 USDT |
2,636,007.7700 |
0.3169 USDT |
0.2986 USDT |
0.3728 USDT |
0.3087 USDT |
| 2025-02-16 |
0.3275 USDT |
1,648,281.9300 |
0.2854 USDT |
0.2828 USDT |
0.3580 USDT |
0.3091 USDT |
| 2025-02-15 |
0.2888 USDT |
44,910.0800 |
0.2974 USDT |
0.2843 USDT |
0.2997 USDT |
0.2851 USDT |
| 2025-02-14 |
0.2948 USDT |
59,524.5400 |
0.2930 USDT |
0.2910 USDT |
0.3002 USDT |
0.2980 USDT |
| 2025-02-13 |
0.2942 USDT |
183,498.0500 |
0.3033 USDT |
0.2838 USDT |
0.3100 USDT |
0.2892 USDT |
| 2025-02-12 |
0.2821 USDT |
296,234.4300 |
0.2696 USDT |
0.2583 USDT |
0.3016 USDT |
0.3003 USDT |
| 2025-02-11 |
0.2818 USDT |
137,444.5400 |
0.2741 USDT |
0.2649 USDT |
0.2890 USDT |
0.2702 USDT |
| 2025-02-10 |
0.2659 USDT |
95,829.2800 |
0.2666 USDT |
0.2555 USDT |
0.2737 USDT |
0.2725 USDT |
| 2025-02-09 |
0.2786 USDT |
756,572.5100 |
0.2599 USDT |
0.2586 USDT |
0.2884 USDT |
0.2660 USDT |
| 2025-02-08 |
0.2462 USDT |
50,467.3800 |
0.2405 USDT |
0.2405 USDT |
0.2570 USDT |
0.2565 USDT |
| 2025-02-07 |
0.2480 USDT |
78,640.0900 |
0.2376 USDT |
0.2369 USDT |
0.2566 USDT |
0.2482 USDT |
| 2025-02-06 |
0.2483 USDT |
92,091.6700 |
0.2536 USDT |
0.2386 USDT |
0.2590 USDT |
0.2395 USDT |
| 2025-02-05 |
0.2575 USDT |
62,621.5500 |
0.2559 USDT |
0.2496 USDT |
0.2649 USDT |
0.2497 USDT |
| 2025-02-04 |
0.2665 USDT |
197,141.7600 |
0.2840 USDT |
0.2510 USDT |
0.2860 USDT |
0.2570 USDT |
| 2025-02-03 |
0.2425 USDT |
806,477.6900 |
0.2819 USDT |
0.2057 USDT |
0.2819 USDT |
0.2712 USDT |
| 2025-02-02 |
0.3043 USDT |
172,480.6700 |
0.3320 USDT |
0.2861 USDT |
0.3357 USDT |
0.2951 USDT |
| 2025-02-01 |
0.3515 USDT |
20,809.4100 |
0.3593 USDT |
0.3436 USDT |
0.3640 USDT |
0.3436 USDT |
| 2025-01-31 |
0.3648 USDT |
39,925.8500 |
0.3576 USDT |
0.3537 USDT |
0.3729 USDT |
0.3685 USDT |
| 2025-01-30 |
0.3536 USDT |
29,622.7700 |
0.3414 USDT |
0.3400 USDT |
0.3608 USDT |
0.3597 USDT |
| 2025-01-29 |
0.3412 USDT |
81,725.0500 |
0.3357 USDT |
0.3340 USDT |
0.3490 USDT |
0.3420 USDT |
| 2025-01-28 |
0.3527 USDT |
42,274.4300 |
0.3560 USDT |
0.3465 USDT |
0.3587 USDT |
0.3465 USDT |
| 2025-01-27 |
0.3420 USDT |
163,319.6600 |
0.3662 USDT |
0.3310 USDT |
0.3670 USDT |
0.3589 USDT |
| 2025-01-26 |
0.3813 USDT |
24,967.4500 |
0.3771 USDT |
0.3759 USDT |
0.3848 USDT |
0.3829 USDT |
| 2025-01-25 |
0.3759 USDT |
60,592.4100 |
0.3760 USDT |
0.3708 USDT |
0.3830 USDT |
0.3830 USDT |