Identifier on Kucoin: K-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0055 USDT |
1,746,313.2000 |
0.0056 USDT |
0.0053 USDT |
0.0057 USDT |
0.0055 USDT |
| 2025-12-19 |
0.0058 USDT |
2,360,170.9000 |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-12-18 |
0.0057 USDT |
2,549,748.1000 |
0.0060 USDT |
0.0054 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-12-17 |
0.0061 USDT |
890,967.7000 |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-12-16 |
0.0062 USDT |
997,570.6000 |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-12-15 |
0.0063 USDT |
3,344,949.8000 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2025-12-14 |
0.0064 USDT |
2,118,390.5000 |
0.0061 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2025-12-13 |
0.0062 USDT |
2,113,716.9000 |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-12-12 |
0.0065 USDT |
264,493.6000 |
0.0066 USDT |
0.0065 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-12-11 |
0.0065 USDT |
1,082,022.9000 |
0.0066 USDT |
0.0062 USDT |
0.0069 USDT |
0.0065 USDT |
| 2025-12-10 |
0.0066 USDT |
623,430.2000 |
0.0067 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-12-09 |
0.0066 USDT |
2,083,451.0000 |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-12-08 |
0.0065 USDT |
3,001,480.0000 |
0.0062 USDT |
0.0061 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-12-07 |
0.0060 USDT |
3,532,554.5000 |
0.0060 USDT |
0.0059 USDT |
0.0063 USDT |
0.0062 USDT |
| 2025-12-06 |
0.0063 USDT |
1,053,233.7000 |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 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 |