Identifier on Kucoin: K-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0493 USDT |
8,714,568.8000 |
0.0535 USDT |
0.0416 USDT |
0.0543 USDT |
0.0436 USDT |
| 2025-10-15 |
0.0531 USDT |
16,865,955.8000 |
0.0491 USDT |
0.0467 USDT |
0.0620 USDT |
0.0539 USDT |
| 2025-10-14 |
0.0555 USDT |
47,679,430.7000 |
0.0446 USDT |
0.0430 USDT |
0.0745 USDT |
0.0482 USDT |
| 2025-10-13 |
0.0387 USDT |
34,443,910.2000 |
0.0311 USDT |
0.0286 USDT |
0.0562 USDT |
0.0417 USDT |
| 2025-10-12 |
0.0296 USDT |
8,140,509.6000 |
0.0274 USDT |
0.0267 USDT |
0.0330 USDT |
0.0319 USDT |
| 2025-10-11 |
0.0302 USDT |
6,054,323.2000 |
0.0313 USDT |
0.0244 USDT |
0.0350 USDT |
0.0271 USDT |
| 2025-10-10 |
0.0567 USDT |
1,414,013.4000 |
0.0601 USDT |
0.0517 USDT |
0.0619 USDT |
0.0536 USDT |
| 2025-10-09 |
0.0616 USDT |
1,324,059.1000 |
0.0655 USDT |
0.0584 USDT |
0.0657 USDT |
0.0601 USDT |
| 2025-10-08 |
0.0631 USDT |
1,173,035.0000 |
0.0615 USDT |
0.0598 USDT |
0.0674 USDT |
0.0662 USDT |
| 2025-10-07 |
0.0686 USDT |
4,178,280.6000 |
0.0732 USDT |
0.0607 USDT |
0.0802 USDT |
0.0619 USDT |
| 2025-10-06 |
0.0722 USDT |
2,043,195.4000 |
0.0720 USDT |
0.0688 USDT |
0.0762 USDT |
0.0723 USDT |
| 2025-10-05 |
0.0708 USDT |
1,502,142.1000 |
0.0726 USDT |
0.0683 USDT |
0.0738 USDT |
0.0714 USDT |
| 2025-10-04 |
0.0704 USDT |
2,917,977.7000 |
0.0741 USDT |
0.0661 USDT |
0.0747 USDT |
0.0721 USDT |
| 2025-10-03 |
0.0745 USDT |
3,531,030.1000 |
0.0771 USDT |
0.0707 USDT |
0.0823 USDT |
0.0789 USDT |
| 2025-10-02 |
0.0940 USDT |
6,293,879.2000 |
0.1298 USDT |
0.0703 USDT |
0.1441 USDT |
0.0758 USDT |
| 2025-10-01 |
0.1197 USDT |
264,706.9000 |
0.1188 USDT |
0.1174 USDT |
0.1218 USDT |
0.1200 USDT |
| 2025-09-30 |
0.1258 USDT |
81,489.0000 |
0.1279 USDT |
0.1222 USDT |
0.1284 USDT |
0.1223 USDT |
| 2025-09-29 |
0.1301 USDT |
35,151.0000 |
0.1326 USDT |
0.1283 USDT |
0.1328 USDT |
0.1310 USDT |
| 2025-09-28 |
0.1277 USDT |
541,672.1000 |
0.1265 USDT |
0.1201 USDT |
0.1331 USDT |
0.1325 USDT |
| 2025-09-27 |
0.1275 USDT |
187,168.1000 |
0.1283 USDT |
0.1243 USDT |
0.1296 USDT |
0.1272 USDT |
| 2025-09-26 |
0.1215 USDT |
230,998.2000 |
0.1215 USDT |
0.1171 USDT |
0.1256 USDT |
0.1243 USDT |
| 2025-09-25 |
0.1302 USDT |
356,379.8000 |
0.1392 USDT |
0.1224 USDT |
0.1413 USDT |
0.1239 USDT |
| 2025-09-24 |
0.1438 USDT |
2,063,375.9000 |
0.1551 USDT |
0.1325 USDT |
0.1631 USDT |
0.1357 USDT |
| 2025-09-23 |
0.1856 USDT |
3,024,285.1000 |
0.1722 USDT |
0.1713 USDT |
0.1982 USDT |
0.1933 USDT |
| 2025-09-22 |
0.1715 USDT |
859,929.7000 |
0.1793 USDT |
0.1575 USDT |
0.1821 USDT |
0.1643 USDT |
| 2025-09-21 |
0.1765 USDT |
1,147,053.7000 |
0.1596 USDT |
0.1593 USDT |
0.1869 USDT |
0.1784 USDT |
| 2025-09-20 |
0.1606 USDT |
269,410.1000 |
0.1569 USDT |
0.1567 USDT |
0.1667 USDT |
0.1612 USDT |
| 2025-09-19 |
0.1589 USDT |
486,255.3000 |
0.1692 USDT |
0.1550 USDT |
0.1696 USDT |
0.1565 USDT |
| 2025-09-18 |
0.1640 USDT |
1,085,328.7000 |
0.1594 USDT |
0.1580 USDT |
0.1712 USDT |
0.1664 USDT |
| 2025-09-17 |
0.1592 USDT |
974,331.6000 |
0.1610 USDT |
0.1535 USDT |
0.1642 USDT |
0.1560 USDT |
| 2025-09-16 |
0.1651 USDT |
1,627,853.7000 |
0.1696 USDT |
0.1588 USDT |
0.1721 USDT |
0.1625 USDT |
| 2025-09-15 |
0.1890 USDT |
2,651,783.6000 |
0.2009 USDT |
0.1665 USDT |
0.2066 USDT |
0.1675 USDT |
| 2025-09-14 |
0.2063 USDT |
4,973,806.2000 |
0.1953 USDT |
0.1835 USDT |
0.2337 USDT |
0.2007 USDT |
| 2025-09-13 |
0.1820 USDT |
3,704,052.3000 |
0.1708 USDT |
0.1700 USDT |
0.1957 USDT |
0.1957 USDT |
| 2025-09-12 |
0.1730 USDT |
2,665,872.7000 |
0.1708 USDT |
0.1622 USDT |
0.1820 USDT |
0.1670 USDT |