Identifier on Kucoin: ID-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3866 USDT |
117,185.2500 |
0.3897 USDT |
0.3745 USDT |
0.3969 USDT |
0.3745 USDT |
| 2025-01-23 |
0.3876 USDT |
137,004.3100 |
0.3927 USDT |
0.3803 USDT |
0.3932 USDT |
0.3890 USDT |
| 2025-01-22 |
0.4031 USDT |
130,290.0100 |
0.4082 USDT |
0.3947 USDT |
0.4130 USDT |
0.3963 USDT |
| 2025-01-21 |
0.3945 USDT |
208,836.0400 |
0.3954 USDT |
0.3816 USDT |
0.4149 USDT |
0.4080 USDT |
| 2025-01-20 |
0.3994 USDT |
905,918.8000 |
0.3903 USDT |
0.3770 USDT |
0.4250 USDT |
0.4014 USDT |
| 2025-01-19 |
0.4178 USDT |
276,684.5300 |
0.4366 USDT |
0.3965 USDT |
0.4468 USDT |
0.4230 USDT |
| 2025-01-18 |
0.4426 USDT |
137,639.0500 |
0.4651 USDT |
0.4271 USDT |
0.4683 USDT |
0.4295 USDT |
| 2025-01-17 |
0.4470 USDT |
102,848.7400 |
0.4360 USDT |
0.4349 USDT |
0.4590 USDT |
0.4515 USDT |
| 2025-01-16 |
0.4369 USDT |
76,756.1900 |
0.4498 USDT |
0.4287 USDT |
0.4500 USDT |
0.4387 USDT |
| 2025-01-15 |
0.4315 USDT |
92,550.9200 |
0.4291 USDT |
0.4154 USDT |
0.4444 USDT |
0.4400 USDT |
| 2025-01-14 |
0.4217 USDT |
127,399.5300 |
0.4148 USDT |
0.4089 USDT |
0.4284 USDT |
0.4271 USDT |
| 2025-01-13 |
0.4032 USDT |
238,666.7100 |
0.4288 USDT |
0.3860 USDT |
0.4405 USDT |
0.3990 USDT |
| 2025-01-12 |
0.4383 USDT |
87,626.8600 |
0.4404 USDT |
0.4292 USDT |
0.4483 USDT |
0.4331 USDT |
| 2025-01-11 |
0.4418 USDT |
63,095.6200 |
0.4475 USDT |
0.4350 USDT |
0.4517 USDT |
0.4449 USDT |
| 2025-01-10 |
0.4408 USDT |
182,624.6800 |
0.4465 USDT |
0.4315 USDT |
0.4503 USDT |
0.4494 USDT |
| 2025-01-09 |
0.4364 USDT |
184,481.9400 |
0.4359 USDT |
0.4260 USDT |
0.4472 USDT |
0.4351 USDT |
| 2025-01-08 |
0.4340 USDT |
94,923.3400 |
0.4460 USDT |
0.4236 USDT |
0.4496 USDT |
0.4383 USDT |
| 2025-01-07 |
0.4646 USDT |
280,652.0200 |
0.4870 USDT |
0.4510 USDT |
0.4889 USDT |
0.4526 USDT |
| 2025-01-06 |
0.4869 USDT |
180,969.4900 |
0.4769 USDT |
0.4700 USDT |
0.4966 USDT |
0.4910 USDT |
| 2025-01-05 |
0.4754 USDT |
79,279.2500 |
0.4757 USDT |
0.4674 USDT |
0.4843 USDT |
0.4727 USDT |
| 2025-01-04 |
0.4746 USDT |
89,827.0300 |
0.4776 USDT |
0.4669 USDT |
0.4830 USDT |
0.4737 USDT |
| 2025-01-03 |
0.4680 USDT |
169,337.4200 |
0.4633 USDT |
0.4559 USDT |
0.4799 USDT |
0.4770 USDT |
| 2025-01-02 |
0.4575 USDT |
224,186.0359 |
0.4449 USDT |
0.4438 USDT |
0.4670 USDT |
0.4590 USDT |
| 2025-01-01 |
0.4377 USDT |
53,129.1100 |
0.4373 USDT |
0.4255 USDT |
0.4472 USDT |
0.4439 USDT |
| 2024-12-31 |
0.4382 USDT |
134,860.1600 |
0.4412 USDT |
0.4294 USDT |
0.4497 USDT |
0.4372 USDT |
| 2024-12-30 |
0.4436 USDT |
258,157.8200 |
0.4437 USDT |
0.4285 USDT |
0.4610 USDT |
0.4559 USDT |
| 2024-12-29 |
0.4534 USDT |
94,482.6500 |
0.4559 USDT |
0.4478 USDT |
0.4577 USDT |
0.4486 USDT |
| 2024-12-28 |
0.4500 USDT |
178,862.8600 |
0.4415 USDT |
0.4400 USDT |
0.4610 USDT |
0.4568 USDT |
| 2024-12-27 |
0.4447 USDT |
190,843.4600 |
0.4299 USDT |
0.4254 USDT |
0.4532 USDT |
0.4472 USDT |
| 2024-12-26 |
0.4339 USDT |
227,193.2900 |
0.4565 USDT |
0.4223 USDT |
0.4585 USDT |
0.4289 USDT |
| 2024-12-25 |
0.4711 USDT |
279,695.6100 |
0.4738 USDT |
0.4524 USDT |
0.4866 USDT |
0.4530 USDT |
| 2024-12-24 |
0.4688 USDT |
356,830.8800 |
0.4562 USDT |
0.4542 USDT |
0.4813 USDT |
0.4744 USDT |
| 2024-12-23 |
0.4416 USDT |
343,828.1600 |
0.4470 USDT |
0.4301 USDT |
0.4588 USDT |
0.4412 USDT |
| 2024-12-22 |
0.4525 USDT |
1,059,807.2700 |
0.4503 USDT |
0.4292 USDT |
0.4743 USDT |
0.4456 USDT |
| 2024-12-21 |
0.4552 USDT |
806,308.7900 |
0.4330 USDT |
0.4306 USDT |
0.4808 USDT |
0.4446 USDT |
| 2024-12-20 |
0.3987 USDT |
1,201,556.6700 |
0.4028 USDT |
0.3639 USDT |
0.4415 USDT |
0.4340 USDT |
| 2024-12-19 |
0.4100 USDT |
1,003,235.0200 |
0.4290 USDT |
0.3870 USDT |
0.4434 USDT |
0.4065 USDT |
| 2024-12-18 |
0.4520 USDT |
567,828.0500 |
0.4770 USDT |
0.4260 USDT |
0.4804 USDT |
0.4406 USDT |
| 2024-12-17 |
0.4963 USDT |
215,851.4400 |
0.5095 USDT |
0.4820 USDT |
0.5095 USDT |
0.4905 USDT |
| 2024-12-16 |
0.5182 USDT |
187,293.5100 |
0.5330 USDT |
0.4966 USDT |
0.5452 USDT |
0.5118 USDT |
| 2024-12-15 |
0.5185 USDT |
114,028.8900 |
0.5123 USDT |
0.4990 USDT |
0.5300 USDT |
0.5262 USDT |
| 2024-12-14 |
0.5323 USDT |
159,935.1300 |
0.5397 USDT |
0.5085 USDT |
0.5494 USDT |
0.5116 USDT |
| 2024-12-13 |
0.5406 USDT |
230,830.4100 |
0.5525 USDT |
0.5298 USDT |
0.5571 USDT |
0.5358 USDT |
| 2024-12-12 |
0.5578 USDT |
342,135.1100 |
0.5428 USDT |
0.5392 USDT |
0.5792 USDT |
0.5579 USDT |
| 2024-12-11 |
0.5088 USDT |
383,854.3000 |
0.5027 USDT |
0.4773 USDT |
0.5450 USDT |
0.5409 USDT |
| 2024-12-10 |
0.4981 USDT |
1,124,316.5500 |
0.5316 USDT |
0.4619 USDT |
0.5440 USDT |
0.5020 USDT |
| 2024-12-09 |
0.5967 USDT |
443,585.4900 |
0.6464 USDT |
0.5771 USDT |
0.6464 USDT |
0.5965 USDT |
| 2024-12-08 |
0.6462 USDT |
178,592.0000 |
0.6518 USDT |
0.6270 USDT |
0.6675 USDT |
0.6463 USDT |
| 2024-12-07 |
0.6566 USDT |
189,367.8400 |
0.6726 USDT |
0.6465 USDT |
0.6726 USDT |
0.6572 USDT |
| 2024-12-06 |
0.6816 USDT |
1,033,649.2600 |
0.6560 USDT |
0.6330 USDT |
0.7235 USDT |
0.6706 USDT |