Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: IR-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.0724 USDT | 5,981.0000 | 0.0729 USDT | 0.0708 USDT | 0.0738 USDT | 0.0719 USDT |
| 2026-02-26 | 0.0703 USDT | 24,027.0000 | 0.0726 USDT | 0.0680 USDT | 0.0736 USDT | 0.0715 USDT |
| 2026-02-25 | 0.0747 USDT | 29,548.0000 | 0.0773 USDT | 0.0723 USDT | 0.0773 USDT | 0.0728 USDT |
| 2026-02-24 | 0.0749 USDT | 61,088.0000 | 0.0782 USDT | 0.0712 USDT | 0.0787 USDT | 0.0741 USDT |
| 2026-02-23 | 0.0897 USDT | 16,482.0000 | 0.0919 USDT | 0.0876 USDT | 0.0921 USDT | 0.0895 USDT |
| 2026-02-22 | 0.0921 USDT | 30,484.0000 | 0.0906 USDT | 0.0886 USDT | 0.0941 USDT | 0.0932 USDT |
| 2026-02-21 | 0.0912 USDT | 136,911.0000 | 0.0891 USDT | 0.0871 USDT | 0.0963 USDT | 0.0888 USDT |
| 2026-02-20 | 0.0847 USDT | 71,940.0000 | 0.0864 USDT | 0.0810 USDT | 0.0886 USDT | 0.0853 USDT |
| 2026-02-19 | 0.0909 USDT | 299,476.0000 | 0.0855 USDT | 0.0849 USDT | 0.0983 USDT | 0.0869 USDT |
| 2026-02-18 | 0.0833 USDT | 255,423.0000 | 0.0750 USDT | 0.0750 USDT | 0.0889 USDT | 0.0851 USDT |
| 2026-02-17 | 0.0807 USDT | 72,012.0000 | 0.0774 USDT | 0.0774 USDT | 0.0821 USDT | 0.0787 USDT |
| 2026-02-16 | 0.0751 USDT | 62,938.0000 | 0.0756 USDT | 0.0735 USDT | 0.0774 USDT | 0.0773 USDT |
| 2026-02-15 | 0.0753 USDT | 495,871.0000 | 0.0697 USDT | 0.0690 USDT | 0.0786 USDT | 0.0769 USDT |
| 2026-02-14 | 0.0669 USDT | 176,655.0000 | 0.0671 USDT | 0.0641 USDT | 0.0695 USDT | 0.0691 USDT |
| 2026-02-13 | 0.0648 USDT | 85,337.0000 | 0.0619 USDT | 0.0618 USDT | 0.0671 USDT | 0.0668 USDT |
| 2026-02-12 | 0.0698 USDT | 418,204.0000 | 0.0756 USDT | 0.0609 USDT | 0.0765 USDT | 0.0623 USDT |
| 2026-02-11 | 0.0706 USDT | 256,137.0000 | 0.0662 USDT | 0.0643 USDT | 0.0774 USDT | 0.0754 USDT |
| 2026-02-10 | 0.0661 USDT | 271,506.0000 | 0.0642 USDT | 0.0632 USDT | 0.0682 USDT | 0.0652 USDT |
| 2026-02-09 | 0.0598 USDT | 32,638.0000 | 0.0603 USDT | 0.0590 USDT | 0.0621 USDT | 0.0618 USDT |
| 2026-02-08 | 0.0604 USDT | 31,461.0000 | 0.0607 USDT | 0.0590 USDT | 0.0611 USDT | 0.0606 USDT |
| 2026-02-07 | 0.0599 USDT | 48,665.0000 | 0.0609 USDT | 0.0598 USDT | 0.0616 USDT | 0.0598 USDT |
| 2026-02-06 | 0.0549 USDT | 121,149.0000 | 0.0538 USDT | 0.0507 USDT | 0.0605 USDT | 0.0605 USDT |
| 2026-02-05 | 0.0606 USDT | 1,739.0000 | 0.0608 USDT | 0.0602 USDT | 0.0608 USDT | 0.0607 USDT |
| 2026-02-04 | 0.0630 USDT | 43,206.0000 | 0.0646 USDT | 0.0614 USDT | 0.0647 USDT | 0.0627 USDT |
| 2026-02-03 | 0.0640 USDT | 6,754.0000 | 0.0643 USDT | 0.0619 USDT | 0.0646 USDT | 0.0634 USDT |
| 2026-02-02 | 0.0608 USDT | 7,728.0000 | 0.0612 USDT | 0.0599 USDT | 0.0625 USDT | 0.0615 USDT |
| 2026-02-01 | 0.0642 USDT | 102,137.0000 | 0.0631 USDT | 0.0605 USDT | 0.0690 USDT | 0.0617 USDT |
| 2026-01-31 | 0.0604 USDT | 60,051.0000 | 0.0602 USDT | 0.0594 USDT | 0.0631 USDT | 0.0612 USDT |
| 2026-01-30 | 0.0589 USDT | 435,243.0000 | 0.0599 USDT | 0.0574 USDT | 0.0608 USDT | 0.0598 USDT |
| 2026-01-29 | 0.0600 USDT | 150,818.0000 | 0.0622 USDT | 0.0578 USDT | 0.0622 USDT | 0.0608 USDT |
| 2026-01-28 | 0.0595 USDT | 1,437,544.0000 | 0.0612 USDT | 0.0580 USDT | 0.0615 USDT | 0.0607 USDT |
| 2026-01-27 | 0.0575 USDT | 102,132.0000 | 0.0577 USDT | 0.0555 USDT | 0.0624 USDT | 0.0621 USDT |
| 2026-01-26 | 0.0545 USDT | 186,208.0000 | 0.0554 USDT | 0.0524 USDT | 0.0562 USDT | 0.0545 USDT |
| 2026-01-25 | 0.0602 USDT | 655,354.0000 | 0.0597 USDT | 0.0534 USDT | 0.0657 USDT | 0.0542 USDT |
| 2026-01-24 | 0.0597 USDT | 231,934.0000 | 0.0581 USDT | 0.0581 USDT | 0.0610 USDT | 0.0601 USDT |
| 2026-01-23 | 0.0615 USDT | 350,871.0000 | 0.0635 USDT | 0.0585 USDT | 0.0653 USDT | 0.0595 USDT |
| 2026-01-22 | 0.0643 USDT | 425,290.0000 | 0.0650 USDT | 0.0618 USDT | 0.0658 USDT | 0.0621 USDT |
| 2026-01-21 | 0.0669 USDT | 196,334.0000 | 0.0659 USDT | 0.0649 USDT | 0.0687 USDT | 0.0651 USDT |
| 2026-01-20 | 0.0710 USDT | 192,340.0000 | 0.0707 USDT | 0.0666 USDT | 0.0737 USDT | 0.0668 USDT |
| 2026-01-19 | 0.0684 USDT | 430,245.0000 | 0.0760 USDT | 0.0568 USDT | 0.0760 USDT | 0.0686 USDT |
| 2026-01-18 | 0.0805 USDT | 209,582.0000 | 0.0749 USDT | 0.0748 USDT | 0.0863 USDT | 0.0823 USDT |
| 2026-01-17 | 0.0747 USDT | 1,375,887.0000 | 0.0764 USDT | 0.0741 USDT | 0.0765 USDT | 0.0741 USDT |
| 2026-01-16 | 0.0754 USDT | 132,420.0000 | 0.0750 USDT | 0.0736 USDT | 0.0769 USDT | 0.0749 USDT |
| 2026-01-15 | 0.0831 USDT | 142,508.0000 | 0.0861 USDT | 0.0798 USDT | 0.0870 USDT | 0.0799 USDT |
| 2026-01-14 | 0.0859 USDT | 466,436.0000 | 0.0841 USDT | 0.0824 USDT | 0.0900 USDT | 0.0841 USDT |
| 2026-01-13 | 0.0819 USDT | 570,035.0000 | 0.0853 USDT | 0.0794 USDT | 0.0856 USDT | 0.0828 USDT |
| 2026-01-12 | 0.0784 USDT | 789,189.0000 | 0.0776 USDT | 0.0760 USDT | 0.0861 USDT | 0.0832 USDT |
| 2026-01-11 | 0.0776 USDT | 425,378.0000 | 0.0760 USDT | 0.0747 USDT | 0.0801 USDT | 0.0792 USDT |
| 2026-01-10 | 0.0805 USDT | 466,979.0000 | 0.0790 USDT | 0.0775 USDT | 0.0837 USDT | 0.0817 USDT |
| 2026-01-09 | 0.0755 USDT | 884,891.0000 | 0.0758 USDT | 0.0718 USDT | 0.0806 USDT | 0.0804 USDT |
12