Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: KYO-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-08 | 0.0236 USDT | 771.7000 | 0.0236 USDT | 0.0236 USDT | 0.0236 USDT | 0.0236 USDT |
| 2026-02-07 | 0.0234 USDT | 10,491.8000 | 0.0236 USDT | 0.0229 USDT | 0.0236 USDT | 0.0229 USDT |
| 2026-02-06 | 0.0241 USDT | 101,854.3000 | 0.0248 USDT | 0.0234 USDT | 0.0256 USDT | 0.0237 USDT |
| 2026-02-05 | 0.0247 USDT | 78,532.6000 | 0.0249 USDT | 0.0244 USDT | 0.0249 USDT | 0.0246 USDT |
| 2026-02-04 | 0.0252 USDT | 15,534.9000 | 0.0252 USDT | 0.0250 USDT | 0.0254 USDT | 0.0250 USDT |
| 2026-02-03 | 0.0252 USDT | 7,711.4000 | 0.0250 USDT | 0.0248 USDT | 0.0255 USDT | 0.0254 USDT |
| 2026-02-02 | 0.0256 USDT | 23,746.4000 | 0.0251 USDT | 0.0251 USDT | 0.0260 USDT | 0.0251 USDT |
| 2026-02-01 | 0.0251 USDT | 27,793.9000 | 0.0254 USDT | 0.0244 USDT | 0.0257 USDT | 0.0249 USDT |
| 2026-01-31 | 0.0256 USDT | 55,105.5000 | 0.0256 USDT | 0.0248 USDT | 0.0261 USDT | 0.0253 USDT |
| 2026-01-30 | 0.0260 USDT | 23,533.3000 | 0.0256 USDT | 0.0256 USDT | 0.0264 USDT | 0.0261 USDT |
| 2026-01-29 | 0.0257 USDT | 42,045.1000 | 0.0264 USDT | 0.0252 USDT | 0.0264 USDT | 0.0254 USDT |
| 2026-01-28 | 0.0270 USDT | 30,865.2000 | 0.0272 USDT | 0.0267 USDT | 0.0273 USDT | 0.0268 USDT |
| 2026-01-27 | 0.0279 USDT | 215,891.5000 | 0.0272 USDT | 0.0271 USDT | 0.0289 USDT | 0.0274 USDT |
| 2026-01-26 | 0.0271 USDT | 44,411.9000 | 0.0275 USDT | 0.0269 USDT | 0.0275 USDT | 0.0273 USDT |
| 2026-01-25 | 0.0271 USDT | 108,831.9000 | 0.0271 USDT | 0.0266 USDT | 0.0275 USDT | 0.0275 USDT |
| 2026-01-24 | 0.0270 USDT | 1,479.5000 | 0.0267 USDT | 0.0267 USDT | 0.0272 USDT | 0.0272 USDT |
| 2026-01-23 | 0.0270 USDT | 42,658.3000 | 0.0271 USDT | 0.0266 USDT | 0.0273 USDT | 0.0269 USDT |
| 2026-01-22 | 0.0266 USDT | 4,105.1000 | 0.0265 USDT | 0.0264 USDT | 0.0269 USDT | 0.0269 USDT |
| 2026-01-21 | 0.0266 USDT | 3,776.4000 | 0.0266 USDT | 0.0264 USDT | 0.0267 USDT | 0.0265 USDT |
| 2026-01-20 | 0.0265 USDT | 9,406.9000 | 0.0264 USDT | 0.0264 USDT | 0.0266 USDT | 0.0265 USDT |
| 2026-01-19 | 0.0267 USDT | 45,857.2000 | 0.0265 USDT | 0.0265 USDT | 0.0270 USDT | 0.0266 USDT |
| 2026-01-18 | 0.0271 USDT | 421.0000 | 0.0271 USDT | 0.0271 USDT | 0.0271 USDT | 0.0271 USDT |
| 2026-01-17 | 0.0271 USDT | 29,249.2000 | 0.0272 USDT | 0.0269 USDT | 0.0273 USDT | 0.0271 USDT |
| 2026-01-16 | 0.0272 USDT | 162,052.0000 | 0.0285 USDT | 0.0268 USDT | 0.0285 USDT | 0.0270 USDT |
| 2026-01-15 | 0.0286 USDT | 28,415.4000 | 0.0288 USDT | 0.0283 USDT | 0.0290 USDT | 0.0285 USDT |
| 2026-01-14 | 0.0292 USDT | 10,757.1000 | 0.0293 USDT | 0.0290 USDT | 0.0294 USDT | 0.0291 USDT |
| 2026-01-13 | 0.0292 USDT | 54,145.0000 | 0.0287 USDT | 0.0286 USDT | 0.0296 USDT | 0.0291 USDT |
| 2026-01-12 | 0.0292 USDT | 37,240.3000 | 0.0292 USDT | 0.0289 USDT | 0.0296 USDT | 0.0294 USDT |
| 2026-01-11 | 0.0294 USDT | 137,086.4000 | 0.0298 USDT | 0.0291 USDT | 0.0299 USDT | 0.0296 USDT |
| 2026-01-10 | 0.0296 USDT | 97,862.9000 | 0.0295 USDT | 0.0291 USDT | 0.0301 USDT | 0.0297 USDT |
| 2026-01-09 | 0.0299 USDT | 39,858.3000 | 0.0301 USDT | 0.0295 USDT | 0.0302 USDT | 0.0295 USDT |
| 2026-01-08 | 0.0299 USDT | 2,145,912.2000 | 0.0297 USDT | 0.0290 USDT | 0.0302 USDT | 0.0301 USDT |
| 2026-01-07 | 0.0298 USDT | 1,910,904.4000 | 0.0301 USDT | 0.0295 USDT | 0.0302 USDT | 0.0297 USDT |
| 2026-01-06 | 0.0298 USDT | 2,188,911.5000 | 0.0297 USDT | 0.0292 USDT | 0.0310 USDT | 0.0295 USDT |
| 2026-01-05 | 0.0301 USDT | 2,734,900.5000 | 0.0303 USDT | 0.0296 USDT | 0.0305 USDT | 0.0297 USDT |
| 2026-01-04 | 0.0300 USDT | 2,339,774.7000 | 0.0298 USDT | 0.0295 USDT | 0.0307 USDT | 0.0303 USDT |
| 2026-01-03 | 0.0299 USDT | 2,531,081.3000 | 0.0300 USDT | 0.0296 USDT | 0.0307 USDT | 0.0303 USDT |
| 2026-01-02 | 0.0296 USDT | 2,343,901.3000 | 0.0298 USDT | 0.0294 USDT | 0.0299 USDT | 0.0295 USDT |
| 2026-01-01 | 0.0298 USDT | 2,380,643.0000 | 0.0301 USDT | 0.0293 USDT | 0.0301 USDT | 0.0298 USDT |
| 2025-12-31 | 0.0303 USDT | 2,196,097.5000 | 0.0308 USDT | 0.0301 USDT | 0.0310 USDT | 0.0301 USDT |
| 2025-12-30 | 0.0312 USDT | 33,272.4000 | 0.0313 USDT | 0.0305 USDT | 0.0317 USDT | 0.0305 USDT |
| 2025-12-29 | 0.0325 USDT | 180,340.8000 | 0.0342 USDT | 0.0308 USDT | 0.0342 USDT | 0.0308 USDT |
| 2025-12-28 | 0.0352 USDT | 332,835.1000 | 0.0343 USDT | 0.0342 USDT | 0.0372 USDT | 0.0342 USDT |
| 2025-12-27 | 0.0347 USDT | 24,791.0000 | 0.0347 USDT | 0.0344 USDT | 0.0350 USDT | 0.0344 USDT |
| 2025-12-26 | 0.0355 USDT | 19,336,614.1000 | 0.0357 USDT | 0.0345 USDT | 0.0376 USDT | 0.0346 USDT |
| 2025-12-25 | 0.0368 USDT | 60,845,324.5000 | 0.0378 USDT | 0.0354 USDT | 0.0379 USDT | 0.0360 USDT |
| 2025-12-24 | 0.0382 USDT | 140,091,701.6000 | 0.0388 USDT | 0.0377 USDT | 0.0388 USDT | 0.0379 USDT |
| 2025-12-23 | 0.0400 USDT | 95,786,778.0000 | 0.0405 USDT | 0.0374 USDT | 0.0430 USDT | 0.0389 USDT |
| 2025-12-22 | 0.0408 USDT | 215,199,913.1000 | 0.0407 USDT | 0.0393 USDT | 0.0417 USDT | 0.0407 USDT |
| 2025-12-21 | 0.0407 USDT | 87,303,288.6000 | 0.0439 USDT | 0.0374 USDT | 0.0440 USDT | 0.0413 USDT |
12