Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: MF-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0174 USDT | 217,386.9000 | 0.0175 USDT | 0.0172 USDT | 0.0175 USDT | 0.0173 USDT |
| 2025-12-04 | 0.0176 USDT | 16,777,084.7000 | 0.0177 USDT | 0.0168 USDT | 0.0190 USDT | 0.0174 USDT |
| 2025-12-03 | 0.0166 USDT | 12,761,806.1000 | 0.0175 USDT | 0.0153 USDT | 0.0180 USDT | 0.0176 USDT |
| 2025-12-02 | 0.0175 USDT | 1,620,390.5000 | 0.0173 USDT | 0.0168 USDT | 0.0183 USDT | 0.0174 USDT |
| 2025-12-01 | 0.0182 USDT | 4,430,794.4000 | 0.0178 USDT | 0.0169 USDT | 0.0210 USDT | 0.0172 USDT |
| 2025-11-30 | 0.0177 USDT | 2,509,565.8000 | 0.0170 USDT | 0.0168 USDT | 0.0192 USDT | 0.0180 USDT |
| 2025-11-29 | 0.0184 USDT | 1,098,144.8000 | 0.0187 USDT | 0.0175 USDT | 0.0198 USDT | 0.0175 USDT |
| 2025-11-28 | 0.0182 USDT | 5,843,858.8000 | 0.0174 USDT | 0.0173 USDT | 0.0193 USDT | 0.0181 USDT |
| 2025-11-27 | 0.0180 USDT | 3,649,487.9000 | 0.0195 USDT | 0.0165 USDT | 0.0195 USDT | 0.0165 USDT |
| 2025-11-26 | 0.0193 USDT | 3,096,433.9000 | 0.0202 USDT | 0.0188 USDT | 0.0202 USDT | 0.0194 USDT |
| 2025-11-25 | 0.0195 USDT | 6,614,392.1000 | 0.0196 USDT | 0.0187 USDT | 0.0210 USDT | 0.0193 USDT |
| 2025-11-24 | 0.0190 USDT | 5,391,361.4000 | 0.0188 USDT | 0.0180 USDT | 0.0206 USDT | 0.0202 USDT |
| 2025-11-23 | 0.0191 USDT | 11,705,295.5000 | 0.0180 USDT | 0.0178 USDT | 0.0230 USDT | 0.0193 USDT |
| 2025-11-22 | 0.0186 USDT | 18,899,032.6000 | 0.0186 USDT | 0.0170 USDT | 0.0203 USDT | 0.0172 USDT |
| 2025-11-21 | 0.0188 USDT | 8,826,955.3000 | 0.0190 USDT | 0.0178 USDT | 0.0216 USDT | 0.0184 USDT |
| 2025-11-20 | 0.0183 USDT | 7,407,483.1000 | 0.0175 USDT | 0.0169 USDT | 0.0217 USDT | 0.0183 USDT |
| 2025-11-19 | 0.0183 USDT | 4,932,033.7000 | 0.0186 USDT | 0.0169 USDT | 0.0230 USDT | 0.0178 USDT |
| 2025-11-18 | 0.0194 USDT | 3,123,894.0000 | 0.0197 USDT | 0.0184 USDT | 0.0203 USDT | 0.0188 USDT |
| 2025-11-17 | 0.0209 USDT | 1,953,545.5000 | 0.0209 USDT | 0.0200 USDT | 0.0220 USDT | 0.0210 USDT |
| 2025-11-16 | 0.0217 USDT | 9,029,238.5000 | 0.0225 USDT | 0.0205 USDT | 0.0233 USDT | 0.0210 USDT |
| 2025-11-15 | 0.0225 USDT | 8,189,302.4000 | 0.0220 USDT | 0.0215 USDT | 0.0245 USDT | 0.0224 USDT |
| 2025-11-14 | 0.0220 USDT | 7,900,504.3000 | 0.0221 USDT | 0.0209 USDT | 0.0241 USDT | 0.0217 USDT |
| 2025-11-13 | 0.0239 USDT | 5,047,207.6000 | 0.0229 USDT | 0.0229 USDT | 0.0253 USDT | 0.0242 USDT |
| 2025-11-12 | 0.0238 USDT | 1,654,195.0000 | 0.0242 USDT | 0.0230 USDT | 0.0255 USDT | 0.0232 USDT |
| 2025-11-11 | 0.0263 USDT | 6,230,486.0000 | 0.0257 USDT | 0.0247 USDT | 0.0296 USDT | 0.0255 USDT |
| 2025-11-10 | 0.0265 USDT | 2,069,497.7000 | 0.0253 USDT | 0.0249 USDT | 0.0299 USDT | 0.0280 USDT |
| 2025-11-09 | 0.0239 USDT | 2,434,862.9000 | 0.0245 USDT | 0.0232 USDT | 0.0249 USDT | 0.0245 USDT |
| 2025-11-08 | 0.0230 USDT | 3,968,489.2000 | 0.0222 USDT | 0.0221 USDT | 0.0249 USDT | 0.0242 USDT |
| 2025-11-07 | 0.0229 USDT | 10,211,432.3000 | 0.0225 USDT | 0.0214 USDT | 0.0291 USDT | 0.0228 USDT |
| 2025-11-06 | 0.0222 USDT | 6,046,722.6000 | 0.0216 USDT | 0.0208 USDT | 0.0287 USDT | 0.0225 USDT |
| 2025-11-05 | 0.0213 USDT | 7,627,610.6000 | 0.0208 USDT | 0.0199 USDT | 0.0266 USDT | 0.0221 USDT |
| 2025-11-04 | 0.0246 USDT | 7,350,336.0000 | 0.0238 USDT | 0.0232 USDT | 0.0274 USDT | 0.0233 USDT |
| 2025-11-03 | 0.0250 USDT | 18,661,215.1000 | 0.0253 USDT | 0.0235 USDT | 0.0281 USDT | 0.0247 USDT |
| 2025-11-02 | 0.0257 USDT | 3,174,989.9000 | 0.0258 USDT | 0.0247 USDT | 0.0275 USDT | 0.0247 USDT |
| 2025-11-01 | 0.0255 USDT | 2,402,329.7000 | 0.0242 USDT | 0.0240 USDT | 0.0267 USDT | 0.0247 USDT |
| 2025-10-31 | 0.0258 USDT | 1,617,461.6000 | 0.0255 USDT | 0.0250 USDT | 0.0269 USDT | 0.0257 USDT |
| 2025-10-30 | 0.0283 USDT | 12,334,045.4000 | 0.0297 USDT | 0.0239 USDT | 0.0340 USDT | 0.0248 USDT |
| 2025-10-29 | 0.0289 USDT | 2,703,801.3000 | 0.0293 USDT | 0.0278 USDT | 0.0301 USDT | 0.0284 USDT |
| 2025-10-28 | 0.0302 USDT | 9,000,167.0000 | 0.0329 USDT | 0.0264 USDT | 0.0367 USDT | 0.0298 USDT |
| 2025-10-27 | 0.0431 USDT | 5,711,645.6000 | 0.0603 USDT | 0.0376 USDT | 0.0603 USDT | 0.0406 USDT |
| 2025-10-26 | 0.0607 USDT | 1,220,139.2000 | 0.0610 USDT | 0.0590 USDT | 0.0632 USDT | 0.0625 USDT |
| 2025-10-25 | 0.0573 USDT | 901,958.1000 | 0.0567 USDT | 0.0547 USDT | 0.0591 USDT | 0.0580 USDT |
| 2025-10-24 | 0.0581 USDT | 1,342,248.3000 | 0.0616 USDT | 0.0545 USDT | 0.0616 USDT | 0.0549 USDT |
| 2025-10-23 | 0.0561 USDT | 1,931,019.1000 | 0.0542 USDT | 0.0525 USDT | 0.0679 USDT | 0.0654 USDT |
| 2025-10-22 | 0.0547 USDT | 611,165.0000 | 0.0569 USDT | 0.0528 USDT | 0.0576 USDT | 0.0546 USDT |
| 2025-10-21 | 0.0465 USDT | 8,700,980.9000 | 0.0306 USDT | 0.0304 USDT | 0.0749 USDT | 0.0531 USDT |
| 2025-10-20 | 0.0327 USDT | 11,611,688.9000 | 0.0329 USDT | 0.0301 USDT | 0.0342 USDT | 0.0309 USDT |
| 2025-10-19 | 0.0330 USDT | 61,447,950.8000 | 0.0338 USDT | 0.0315 USDT | 0.0352 USDT | 0.0329 USDT |
| 2025-10-18 | 0.0365 USDT | 82,724,825.0000 | 0.0379 USDT | 0.0334 USDT | 0.0418 USDT | 0.0340 USDT |
| 2025-10-17 | 0.0423 USDT | 59,424,585.6000 | 0.0410 USDT | 0.0384 USDT | 0.0480 USDT | 0.0385 USDT |
12