Identifier on Kucoin: K-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0063 USDT |
793,484.5000 |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0061 USDT |
| 2025-12-04 |
0.0071 USDT |
5,693,796.2000 |
0.0069 USDT |
0.0064 USDT |
0.0085 USDT |
0.0065 USDT |
| 2025-12-03 |
0.0068 USDT |
4,815,417.0000 |
0.0070 USDT |
0.0062 USDT |
0.0075 USDT |
0.0068 USDT |
| 2025-12-02 |
0.0067 USDT |
3,959,242.2000 |
0.0067 USDT |
0.0062 USDT |
0.0073 USDT |
0.0069 USDT |
| 2025-12-01 |
0.0078 USDT |
4,940,748.6000 |
0.0084 USDT |
0.0063 USDT |
0.0086 USDT |
0.0066 USDT |
| 2025-11-30 |
0.0086 USDT |
4,843,870.5000 |
0.0088 USDT |
0.0081 USDT |
0.0093 USDT |
0.0083 USDT |
| 2025-11-29 |
0.0088 USDT |
4,540,856.2000 |
0.0084 USDT |
0.0083 USDT |
0.0101 USDT |
0.0087 USDT |
| 2025-11-28 |
0.0092 USDT |
805,073.8000 |
0.0093 USDT |
0.0087 USDT |
0.0097 USDT |
0.0090 USDT |
| 2025-11-27 |
0.0089 USDT |
2,052,434.1000 |
0.0092 USDT |
0.0082 USDT |
0.0094 USDT |
0.0092 USDT |
| 2025-11-26 |
0.0095 USDT |
767,386.7000 |
0.0098 USDT |
0.0088 USDT |
0.0101 USDT |
0.0093 USDT |
| 2025-11-25 |
0.0105 USDT |
2,592,327.1000 |
0.0105 USDT |
0.0097 USDT |
0.0119 USDT |
0.0101 USDT |
| 2025-11-24 |
0.0104 USDT |
2,769,224.5000 |
0.0104 USDT |
0.0097 USDT |
0.0114 USDT |
0.0104 USDT |
| 2025-11-23 |
0.0114 USDT |
3,541,832.9000 |
0.0107 USDT |
0.0103 USDT |
0.0128 USDT |
0.0105 USDT |
| 2025-11-22 |
0.0111 USDT |
1,999,548.6000 |
0.0111 USDT |
0.0104 USDT |
0.0122 USDT |
0.0110 USDT |
| 2025-11-21 |
0.0118 USDT |
6,133,081.0000 |
0.0109 USDT |
0.0098 USDT |
0.0139 USDT |
0.0108 USDT |
| 2025-11-20 |
0.0116 USDT |
782,432.5000 |
0.0123 USDT |
0.0103 USDT |
0.0127 USDT |
0.0106 USDT |
| 2025-11-19 |
0.0126 USDT |
1,351,193.9000 |
0.0136 USDT |
0.0119 USDT |
0.0137 USDT |
0.0122 USDT |
| 2025-11-18 |
0.0139 USDT |
988,399.3000 |
0.0138 USDT |
0.0134 USDT |
0.0145 USDT |
0.0137 USDT |
| 2025-11-17 |
0.0147 USDT |
1,614,116.2000 |
0.0150 USDT |
0.0138 USDT |
0.0159 USDT |
0.0145 USDT |
| 2025-11-16 |
0.0149 USDT |
4,220,528.3000 |
0.0149 USDT |
0.0134 USDT |
0.0175 USDT |
0.0143 USDT |
| 2025-11-15 |
0.0157 USDT |
2,173,957.3000 |
0.0154 USDT |
0.0143 USDT |
0.0185 USDT |
0.0153 USDT |
| 2025-11-14 |
0.0168 USDT |
1,512,152.7000 |
0.0193 USDT |
0.0152 USDT |
0.0194 USDT |
0.0157 USDT |
| 2025-11-13 |
0.0200 USDT |
221,668.7000 |
0.0199 USDT |
0.0197 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-11-12 |
0.0201 USDT |
850,350.7000 |
0.0195 USDT |
0.0195 USDT |
0.0208 USDT |
0.0200 USDT |
| 2025-11-11 |
0.0211 USDT |
1,041,479.5000 |
0.0213 USDT |
0.0199 USDT |
0.0226 USDT |
0.0203 USDT |
| 2025-11-10 |
0.0212 USDT |
425,602.2000 |
0.0218 USDT |
0.0207 USDT |
0.0219 USDT |
0.0208 USDT |
| 2025-11-09 |
0.0216 USDT |
911,340.1000 |
0.0214 USDT |
0.0208 USDT |
0.0227 USDT |
0.0219 USDT |
| 2025-11-08 |
0.0221 USDT |
1,537,620.7000 |
0.0214 USDT |
0.0207 USDT |
0.0250 USDT |
0.0213 USDT |
| 2025-11-07 |
0.0206 USDT |
2,278,276.2000 |
0.0196 USDT |
0.0192 USDT |
0.0219 USDT |
0.0212 USDT |
| 2025-11-06 |
0.0208 USDT |
5,697,342.1000 |
0.0239 USDT |
0.0182 USDT |
0.0255 USDT |
0.0191 USDT |
| 2025-11-05 |
0.0219 USDT |
1,868,699.8000 |
0.0218 USDT |
0.0209 USDT |
0.0238 USDT |
0.0221 USDT |
| 2025-11-04 |
0.0226 USDT |
939,411.9000 |
0.0232 USDT |
0.0210 USDT |
0.0244 USDT |
0.0218 USDT |
| 2025-11-03 |
0.0244 USDT |
2,425,011.8000 |
0.0303 USDT |
0.0209 USDT |
0.0304 USDT |
0.0223 USDT |
| 2025-11-02 |
0.0307 USDT |
732,266.0000 |
0.0311 USDT |
0.0291 USDT |
0.0330 USDT |
0.0300 USDT |
| 2025-11-01 |
0.0312 USDT |
1,185,494.7000 |
0.0304 USDT |
0.0295 USDT |
0.0323 USDT |
0.0313 USDT |
| 2025-10-31 |
0.0331 USDT |
2,387,556.2000 |
0.0297 USDT |
0.0295 USDT |
0.0387 USDT |
0.0319 USDT |
| 2025-10-30 |
0.0312 USDT |
1,305,503.0000 |
0.0330 USDT |
0.0289 USDT |
0.0337 USDT |
0.0302 USDT |
| 2025-10-29 |
0.0361 USDT |
600,057.9000 |
0.0357 USDT |
0.0350 USDT |
0.0372 USDT |
0.0353 USDT |
| 2025-10-28 |
0.0377 USDT |
496,214.3000 |
0.0372 USDT |
0.0369 USDT |
0.0386 USDT |
0.0377 USDT |
| 2025-10-27 |
0.0416 USDT |
544,695.4000 |
0.0421 USDT |
0.0407 USDT |
0.0427 USDT |
0.0415 USDT |
| 2025-10-26 |
0.0427 USDT |
4,335,530.2000 |
0.0414 USDT |
0.0389 USDT |
0.0457 USDT |
0.0413 USDT |
| 2025-10-25 |
0.0408 USDT |
2,296,842.8000 |
0.0376 USDT |
0.0370 USDT |
0.0445 USDT |
0.0389 USDT |
| 2025-10-24 |
0.0378 USDT |
1,111,900.2000 |
0.0387 USDT |
0.0367 USDT |
0.0392 USDT |
0.0371 USDT |
| 2025-10-23 |
0.0390 USDT |
1,552,001.9000 |
0.0374 USDT |
0.0370 USDT |
0.0445 USDT |
0.0387 USDT |
| 2025-10-22 |
0.0398 USDT |
2,110,301.7000 |
0.0419 USDT |
0.0356 USDT |
0.0429 USDT |
0.0375 USDT |
| 2025-10-21 |
0.0456 USDT |
1,820,631.4000 |
0.0452 USDT |
0.0439 USDT |
0.0490 USDT |
0.0447 USDT |
| 2025-10-20 |
0.0446 USDT |
4,383,619.9000 |
0.0475 USDT |
0.0410 USDT |
0.0489 USDT |
0.0443 USDT |
| 2025-10-19 |
0.0427 USDT |
11,962,716.5000 |
0.0410 USDT |
0.0342 USDT |
0.0670 USDT |
0.0455 USDT |
| 2025-10-18 |
0.0470 USDT |
31,828,891.6000 |
0.0459 USDT |
0.0329 USDT |
0.0618 USDT |
0.0345 USDT |
| 2025-10-17 |
0.0425 USDT |
2,706,818.8000 |
0.0449 USDT |
0.0405 USDT |
0.0452 USDT |
0.0430 USDT |