Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: KLINK-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0057 USDT | 1,335,439.1000 | 0.0057 USDT | 0.0055 USDT | 0.0058 USDT | 0.0055 USDT |
| 2025-12-04 | 0.0057 USDT | 10,906,685.9000 | 0.0058 USDT | 0.0056 USDT | 0.0059 USDT | 0.0057 USDT |
| 2025-12-03 | 0.0058 USDT | 19,844,972.2000 | 0.0058 USDT | 0.0056 USDT | 0.0060 USDT | 0.0058 USDT |
| 2025-12-02 | 0.0057 USDT | 18,307,459.9000 | 0.0056 USDT | 0.0055 USDT | 0.0060 USDT | 0.0058 USDT |
| 2025-12-01 | 0.0059 USDT | 14,989,122.0000 | 0.0067 USDT | 0.0056 USDT | 0.0067 USDT | 0.0056 USDT |
| 2025-11-30 | 0.0071 USDT | 1,122,247.7000 | 0.0071 USDT | 0.0066 USDT | 0.0076 USDT | 0.0070 USDT |
| 2025-11-29 | 0.0070 USDT | 296,482.7000 | 0.0067 USDT | 0.0066 USDT | 0.0077 USDT | 0.0069 USDT |
| 2025-11-28 | 0.0064 USDT | 2,816,097.2000 | 0.0065 USDT | 0.0063 USDT | 0.0066 USDT | 0.0065 USDT |
| 2025-11-27 | 0.0066 USDT | 1,102,863.6000 | 0.0067 USDT | 0.0063 USDT | 0.0072 USDT | 0.0072 USDT |
| 2025-11-26 | 0.0063 USDT | 3,436,516.0000 | 0.0058 USDT | 0.0057 USDT | 0.0092 USDT | 0.0068 USDT |
| 2025-11-25 | 0.0058 USDT | 5,776,016.1000 | 0.0058 USDT | 0.0056 USDT | 0.0059 USDT | 0.0058 USDT |
| 2025-11-24 | 0.0059 USDT | 5,721,916.0000 | 0.0060 USDT | 0.0056 USDT | 0.0061 USDT | 0.0060 USDT |
| 2025-11-23 | 0.0062 USDT | 7,147,642.9000 | 0.0061 USDT | 0.0060 USDT | 0.0066 USDT | 0.0061 USDT |
| 2025-11-22 | 0.0058 USDT | 8,133,585.5000 | 0.0057 USDT | 0.0057 USDT | 0.0061 USDT | 0.0060 USDT |
| 2025-11-21 | 0.0058 USDT | 6,721,471.6000 | 0.0060 USDT | 0.0055 USDT | 0.0060 USDT | 0.0056 USDT |
| 2025-11-20 | 0.0067 USDT | 5,301,992.6000 | 0.0070 USDT | 0.0059 USDT | 0.0072 USDT | 0.0063 USDT |
| 2025-11-19 | 0.0073 USDT | 5,193,771.5000 | 0.0078 USDT | 0.0068 USDT | 0.0078 USDT | 0.0069 USDT |
| 2025-11-18 | 0.0074 USDT | 2,990,502.9000 | 0.0074 USDT | 0.0072 USDT | 0.0075 USDT | 0.0074 USDT |
| 2025-11-17 | 0.0082 USDT | 4,198,337.1000 | 0.0080 USDT | 0.0080 USDT | 0.0083 USDT | 0.0081 USDT |
| 2025-11-16 | 0.0083 USDT | 18,656,638.0000 | 0.0087 USDT | 0.0080 USDT | 0.0089 USDT | 0.0081 USDT |
| 2025-11-15 | 0.0094 USDT | 1,254,962.2000 | 0.0097 USDT | 0.0085 USDT | 0.0101 USDT | 0.0087 USDT |
| 2025-11-14 | 0.0093 USDT | 869,650.6000 | 0.0094 USDT | 0.0088 USDT | 0.0098 USDT | 0.0095 USDT |
| 2025-11-13 | 0.0117 USDT | 774,681.3000 | 0.0114 USDT | 0.0109 USDT | 0.0125 USDT | 0.0109 USDT |
| 2025-11-12 | 0.0105 USDT | 1,633,874.2000 | 0.0108 USDT | 0.0097 USDT | 0.0113 USDT | 0.0112 USDT |
| 2025-11-11 | 0.0133 USDT | 902,478.6000 | 0.0137 USDT | 0.0120 USDT | 0.0144 USDT | 0.0122 USDT |
| 2025-11-10 | 0.0177 USDT | 710,487.1000 | 0.0178 USDT | 0.0158 USDT | 0.0184 USDT | 0.0161 USDT |
| 2025-11-09 | 0.0195 USDT | 2,869,199.8000 | 0.0190 USDT | 0.0177 USDT | 0.0222 USDT | 0.0178 USDT |
| 2025-11-08 | 0.0189 USDT | 1,757,615.5000 | 0.0171 USDT | 0.0171 USDT | 0.0213 USDT | 0.0180 USDT |
| 2025-11-07 | 0.0165 USDT | 1,338,593.4000 | 0.0167 USDT | 0.0155 USDT | 0.0177 USDT | 0.0161 USDT |
| 2025-11-06 | 0.0189 USDT | 3,535,372.7000 | 0.0214 USDT | 0.0164 USDT | 0.0214 USDT | 0.0167 USDT |
| 2025-11-05 | 0.0222 USDT | 2,000,003.6000 | 0.0234 USDT | 0.0205 USDT | 0.0250 USDT | 0.0206 USDT |
| 2025-11-04 | 0.0294 USDT | 2,050,383.2000 | 0.0324 USDT | 0.0259 USDT | 0.0335 USDT | 0.0269 USDT |
| 2025-11-03 | 0.0328 USDT | 5,755,736.6000 | 0.0296 USDT | 0.0288 USDT | 0.0378 USDT | 0.0305 USDT |
| 2025-11-02 | 0.0291 USDT | 2,605,338.8000 | 0.0266 USDT | 0.0266 USDT | 0.0327 USDT | 0.0293 USDT |
| 2025-11-01 | 0.0274 USDT | 2,441,423.4000 | 0.0289 USDT | 0.0260 USDT | 0.0296 USDT | 0.0264 USDT |
| 2025-10-31 | 0.0296 USDT | 1,949,970.6000 | 0.0305 USDT | 0.0285 USDT | 0.0318 USDT | 0.0287 USDT |
| 2025-10-30 | 0.0310 USDT | 2,855,399.4000 | 0.0297 USDT | 0.0289 USDT | 0.0362 USDT | 0.0302 USDT |
| 2025-10-29 | 0.0358 USDT | 1,872,062.8000 | 0.0368 USDT | 0.0325 USDT | 0.0400 USDT | 0.0340 USDT |
| 2025-10-28 | 0.0357 USDT | 2,075,387.3000 | 0.0327 USDT | 0.0325 USDT | 0.0390 USDT | 0.0352 USDT |
| 2025-10-27 | 0.0335 USDT | 1,184,712.4000 | 0.0358 USDT | 0.0317 USDT | 0.0358 USDT | 0.0327 USDT |
| 2025-10-26 | 0.0337 USDT | 2,908,068.6000 | 0.0267 USDT | 0.0263 USDT | 0.0430 USDT | 0.0323 USDT |
| 2025-10-25 | 0.0265 USDT | 1,969,330.1000 | 0.0260 USDT | 0.0250 USDT | 0.0282 USDT | 0.0258 USDT |
| 2025-10-24 | 0.0264 USDT | 1,303,062.3000 | 0.0264 USDT | 0.0255 USDT | 0.0277 USDT | 0.0258 USDT |
| 2025-10-23 | 0.0255 USDT | 3,544,251.3000 | 0.0247 USDT | 0.0246 USDT | 0.0270 USDT | 0.0255 USDT |
| 2025-10-22 | 0.0300 USDT | 1,610,040.3000 | 0.0306 USDT | 0.0264 USDT | 0.0326 USDT | 0.0273 USDT |
| 2025-10-21 | 0.0308 USDT | 4,476,768.6000 | 0.0311 USDT | 0.0292 USDT | 0.0335 USDT | 0.0309 USDT |
| 2025-10-20 | 0.0330 USDT | 62,913,789.7000 | 0.0348 USDT | 0.0284 USDT | 0.0371 USDT | 0.0305 USDT |
| 2025-10-19 | 0.0371 USDT | 65,439,757.9000 | 0.0349 USDT | 0.0342 USDT | 0.0449 USDT | 0.0381 USDT |
| 2025-10-18 | 0.0352 USDT | 49,171,354.7000 | 0.0346 USDT | 0.0336 USDT | 0.0388 USDT | 0.0346 USDT |
| 2025-10-17 | 0.0386 USDT | 40,975,541.6000 | 0.0404 USDT | 0.0309 USDT | 0.0442 USDT | 0.0340 USDT |
12