Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: KBEAT-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-19 | 2.0669 USDT | 130,871.0000 | 2.4627 USDT | 1.6776 USDT | 2.7479 USDT | 1.9807 USDT |
| 2025-12-18 | 2.6886 USDT | 68,202.5000 | 2.2000 USDT | 2.1968 USDT | 3.1100 USDT | 2.6329 USDT |
| 2025-12-17 | 2.2089 USDT | 115,676.4000 | 2.0434 USDT | 1.8000 USDT | 2.5919 USDT | 2.1989 USDT |
| 2025-12-16 | 2.3201 USDT | 85,130.9000 | 3.1024 USDT | 1.6222 USDT | 3.1897 USDT | 1.7000 USDT |
| 2025-12-15 | 2.5700 USDT | 142,281.4000 | 1.7524 USDT | 1.7507 USDT | 3.3982 USDT | 2.9065 USDT |
| 2025-12-14 | 1.7350 USDT | 115,797.0000 | 2.3142 USDT | 1.3840 USDT | 2.3696 USDT | 1.7260 USDT |
| 2025-12-13 | 2.5908 USDT | 85,500.2000 | 2.0555 USDT | 2.0307 USDT | 3.3655 USDT | 2.8109 USDT |
| 2025-12-12 | 1.6605 USDT | 164,229.6000 | 1.7323 USDT | 1.2516 USDT | 2.1712 USDT | 1.7704 USDT |
| 2025-12-11 | 1.7367 USDT | 44,509.7000 | 1.7001 USDT | 1.6269 USDT | 1.8552 USDT | 1.8276 USDT |
| 2025-12-10 | 1.4857 USDT | 116,128.7000 | 1.1700 USDT | 1.1476 USDT | 1.8555 USDT | 1.7081 USDT |
| 2025-12-09 | 1.4050 USDT | 33,758.6000 | 1.6229 USDT | 1.1940 USDT | 1.6229 USDT | 1.1940 USDT |
| 2025-12-08 | 1.6631 USDT | 106,675.2000 | 1.8776 USDT | 1.3150 USDT | 2.0202 USDT | 1.7153 USDT |
| 2025-12-07 | 1.7964 USDT | 187,145.6000 | 1.4280 USDT | 1.4141 USDT | 2.0682 USDT | 1.8028 USDT |
| 2025-12-06 | 1.4042 USDT | 104,068.5000 | 1.1511 USDT | 1.1462 USDT | 1.5694 USDT | 1.4831 USDT |
| 2025-12-05 | 1.0984 USDT | 45,332.7000 | 1.2501 USDT | 0.9720 USDT | 1.2535 USDT | 1.0782 USDT |
| 2025-12-04 | 1.0850 USDT | 52,057.0000 | 1.1223 USDT | 0.9920 USDT | 1.1786 USDT | 1.1786 USDT |
| 2025-12-03 | 0.9590 USDT | 91,665.8000 | 0.8306 USDT | 0.8245 USDT | 1.1263 USDT | 1.0709 USDT |
| 2025-12-02 | 0.8091 USDT | 121,562.8000 | 0.7394 USDT | 0.6683 USDT | 0.9367 USDT | 0.8156 USDT |
| 2025-12-01 | 0.8132 USDT | 101,747.3000 | 1.0167 USDT | 0.6842 USDT | 1.0366 USDT | 0.7317 USDT |
| 2025-11-30 | 0.9824 USDT | 50,423.0000 | 0.9789 USDT | 0.9397 USDT | 1.0361 USDT | 1.0149 USDT |
| 2025-11-29 | 1.0107 USDT | 104,281.8000 | 0.9123 USDT | 0.8942 USDT | 1.1143 USDT | 0.9970 USDT |
| 2025-11-28 | 0.8934 USDT | 20,896.5000 | 0.8815 USDT | 0.8713 USDT | 0.9124 USDT | 0.8970 USDT |
| 2025-11-27 | 0.8516 USDT | 35,732.6000 | 0.8274 USDT | 0.8080 USDT | 0.8810 USDT | 0.8649 USDT |
| 2025-11-26 | 0.8419 USDT | 93,611.6000 | 0.8430 USDT | 0.7907 USDT | 0.8840 USDT | 0.8679 USDT |
| 2025-11-25 | 0.8188 USDT | 70,415.3000 | 0.8983 USDT | 0.7440 USDT | 0.9189 USDT | 0.8382 USDT |
| 2025-11-24 | 0.8548 USDT | 48,522.4000 | 0.8469 USDT | 0.8250 USDT | 0.9004 USDT | 0.8835 USDT |
| 2025-11-23 | 0.9428 USDT | 159,209.9000 | 0.9233 USDT | 0.8534 USDT | 1.0217 USDT | 0.9633 USDT |
| 2025-11-22 | 0.9032 USDT | 184,633.1000 | 0.8703 USDT | 0.8201 USDT | 0.9919 USDT | 0.9431 USDT |
| 2025-11-21 | 0.9173 USDT | 377,277.3000 | 0.8304 USDT | 0.7554 USDT | 1.0925 USDT | 1.0334 USDT |
| 2025-11-20 | 0.8325 USDT | 1,800,410.9000 | 0.4920 USDT | 0.4842 USDT | 1.9999 USDT | 0.8600 USDT |
| 2025-11-19 | 0.4605 USDT | 174,765.8000 | 0.4407 USDT | 0.4177 USDT | 0.5031 USDT | 0.4883 USDT |
| 2025-11-18 | 0.4288 USDT | 231,298.5000 | 0.4145 USDT | 0.3465 USDT | 0.4701 USDT | 0.4601 USDT |
| 2025-11-17 | 0.4176 USDT | 182,479.9000 | 0.4371 USDT | 0.3556 USDT | 0.4729 USDT | 0.3758 USDT |
| 2025-11-16 | 0.4417 USDT | 4,286,266.3000 | 0.4252 USDT | 0.4081 USDT | 0.5000 USDT | 0.4353 USDT |
| 2025-11-15 | 0.4667 USDT | 8,171,295.4000 | 0.4696 USDT | 0.3936 USDT | 0.5614 USDT | 0.4194 USDT |
| 2025-11-14 | 0.4162 USDT | 2,595,572.5000 | 0.4582 USDT | 0.3788 USDT | 0.4821 USDT | 0.4323 USDT |
| 2025-11-13 | 0.3631 USDT | 4,726,744.2000 | 0.3625 USDT | 0.3320 USDT | 0.4038 USDT | 0.3912 USDT |
| 2025-11-12 | 0.2052 USDT | 21,111,345.4000 | 0.1570 USDT | 0.1299 USDT | 0.4400 USDT | 0.3484 USDT |
| 2025-11-11 | 0.1577 USDT | 20,025,986.5000 | 0.1560 USDT | 0.1480 USDT | 0.1681 USDT | 0.1480 USDT |
| 2025-11-10 | 0.1525 USDT | 16,489,087.6000 | 0.1532 USDT | 0.1480 USDT | 0.1550 USDT | 0.1541 USDT |
| 2025-11-09 | 0.1411 USDT | 16,004,888.4000 | 0.1338 USDT | 0.1330 USDT | 0.1546 USDT | 0.1445 USDT |
| 2025-11-08 | 0.1292 USDT | 19,630,777.5000 | 0.1305 USDT | 0.1200 USDT | 0.1355 USDT | 0.1327 USDT |
| 2025-11-07 | 0.1394 USDT | 20,862,340.9000 | 0.1491 USDT | 0.0751 USDT | 0.1575 USDT | 0.1253 USDT |
| 2025-11-06 | 0.1357 USDT | 6,698,848.3000 | 0.1270 USDT | 0.1251 USDT | 0.1428 USDT | 0.1388 USDT |
| 2025-11-05 | 0.1203 USDT | 13,742,183.4000 | 0.1150 USDT | 0.1118 USDT | 0.1294 USDT | 0.1286 USDT |
| 2025-11-04 | 0.1153 USDT | 12,003,775.9000 | 0.1257 USDT | 0.0929 USDT | 0.1257 USDT | 0.1182 USDT |
| 2025-11-03 | 0.1042 USDT | 15,466,774.3000 | 0.0878 USDT | 0.0863 USDT | 0.1500 USDT | 0.1101 USDT |
| 2025-11-02 | 0.0742 USDT | 19,822,329.8000 | 0.0600 USDT | 0.0511 USDT | 0.0909 USDT | 0.0845 USDT |
| 2025-11-01 | 0.0862 USDT | 20,438,820.9000 | 0.0300 USDT | 0.0300 USDT | 0.2500 USDT | 0.0600 USDT |
12