Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: OPS-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2021-09-17 | 0.1976 USDT | 208,641.0410 | 0.2124 USDT | 0.1875 USDT | 0.2124 USDT | 0.1950 USDT |
2021-09-16 | 0.2169 USDT | 347,028.5194 | 0.2240 USDT | 0.2044 USDT | 0.2299 USDT | 0.2110 USDT |
2021-09-15 | 0.2137 USDT | 250,974.4506 | 0.2200 USDT | 0.2001 USDT | 0.2284 USDT | 0.2267 USDT |
2021-09-14 | 0.2278 USDT | 169,125.7389 | 0.2340 USDT | 0.2148 USDT | 0.2433 USDT | 0.2181 USDT |
2021-09-13 | 0.2352 USDT | 391,802.1143 | 0.2235 USDT | 0.2175 USDT | 0.2505 USDT | 0.2342 USDT |
2021-09-12 | 0.2236 USDT | 750,411.1362 | 0.2200 USDT | 0.2058 USDT | 0.2500 USDT | 0.2190 USDT |
2021-09-11 | 0.2175 USDT | 1,588,827.1494 | 0.2516 USDT | 0.1880 USDT | 0.2552 USDT | 0.2215 USDT |
2021-09-10 | 0.2506 USDT | 2,238,556.8067 | 0.3215 USDT | 0.2136 USDT | 0.3238 USDT | 0.2491 USDT |
2021-09-09 | 0.3187 USDT | 573,311.1799 | 0.3153 USDT | 0.3032 USDT | 0.3512 USDT | 0.3234 USDT |
2021-09-08 | 0.3351 USDT | 538,451.4454 | 0.3424 USDT | 0.3055 USDT | 0.3634 USDT | 0.3126 USDT |
2021-09-07 | 0.3982 USDT | 2,136,190.8409 | 0.4490 USDT | 0.3266 USDT | 0.4579 USDT | 0.3411 USDT |
2021-09-06 | 0.3902 USDT | 2,292,305.7444 | 0.3066 USDT | 0.3008 USDT | 0.4498 USDT | 0.4209 USDT |
2021-09-05 | 0.3168 USDT | 484,575.9030 | 0.2969 USDT | 0.2950 USDT | 0.3471 USDT | 0.3088 USDT |
2021-09-04 | 0.3201 USDT | 1,357,526.6127 | 0.2724 USDT | 0.2596 USDT | 0.3740 USDT | 0.3091 USDT |
2021-09-03 | 0.2853 USDT | 849,777.5171 | 0.2815 USDT | 0.2616 USDT | 0.3031 USDT | 0.2682 USDT |
2021-09-02 | 0.3034 USDT | 1,018,756.0544 | 0.3194 USDT | 0.2727 USDT | 0.3307 USDT | 0.2824 USDT |
2021-09-01 | 0.3265 USDT | 3,436,866.4859 | 0.3452 USDT | 0.2800 USDT | 0.4184 USDT | 0.3211 USDT |
2021-08-31 | 0.3780 USDT | 1,870,976.4359 | 0.3517 USDT | 0.3401 USDT | 0.4000 USDT | 0.3628 USDT |
2021-08-30 | 0.3942 USDT | 2,001,930.8052 | 0.4098 USDT | 0.3504 USDT | 0.4203 USDT | 0.3693 USDT |
2021-08-29 | 0.4090 USDT | 1,011,209.7153 | 0.4186 USDT | 0.3750 USDT | 0.4597 USDT | 0.4084 USDT |
2021-08-28 | 0.4411 USDT | 2,880,140.9876 | 0.3675 USDT | 0.3633 USDT | 0.5342 USDT | 0.4201 USDT |
2021-08-27 | 0.3560 USDT | 681,444.1068 | 0.3407 USDT | 0.3251 USDT | 0.4000 USDT | 0.3769 USDT |
2021-08-26 | 0.3488 USDT | 812,989.4230 | 0.3657 USDT | 0.3251 USDT | 0.3800 USDT | 0.3486 USDT |
2021-08-25 | 0.3624 USDT | 1,905,149.0250 | 0.3505 USDT | 0.3130 USDT | 0.4216 USDT | 0.3907 USDT |
2021-08-24 | 0.3559 USDT | 1,428,541.4262 | 0.3480 USDT | 0.3203 USDT | 0.3987 USDT | 0.3505 USDT |
2021-08-23 | 0.3438 USDT | 4,863,220.9697 | 0.2784 USDT | 0.2725 USDT | 0.4088 USDT | 0.3458 USDT |
2021-08-22 | 0.2801 USDT | 2,207,225.6810 | 0.2601 USDT | 0.2549 USDT | 0.3100 USDT | 0.2728 USDT |
2021-08-21 | 0.2674 USDT | 1,305,708.0958 | 0.2767 USDT | 0.2540 USDT | 0.2824 USDT | 0.2626 USDT |
2021-08-20 | 0.2789 USDT | 1,725,584.9087 | 0.2720 USDT | 0.2500 USDT | 0.3100 USDT | 0.2780 USDT |
2021-08-19 | 0.2492 USDT | 2,051,028.5948 | 0.2546 USDT | 0.2331 USDT | 0.2772 USDT | 0.2748 USDT |
2021-08-18 | 0.2660 USDT | 2,987,316.1029 | 0.2552 USDT | 0.2500 USDT | 0.3100 USDT | 0.2568 USDT |
2021-08-17 | 0.2646 USDT | 2,739,855.5837 | 0.2401 USDT | 0.2312 USDT | 0.3159 USDT | 0.2449 USDT |
2021-08-16 | 0.2533 USDT | 1,377,506.6947 | 0.2613 USDT | 0.2351 USDT | 0.2730 USDT | 0.2399 USDT |
2021-08-15 | 0.2794 USDT | 1,134,864.0726 | 0.2872 USDT | 0.2596 USDT | 0.3099 USDT | 0.2687 USDT |
2021-08-14 | 0.2912 USDT | 1,563,934.0145 | 0.2820 USDT | 0.2743 USDT | 0.3132 USDT | 0.2816 USDT |
2021-08-13 | 0.2884 USDT | 4,204,257.8586 | 0.2410 USDT | 0.2381 USDT | 0.3490 USDT | 0.2876 USDT |
2021-08-12 | 0.2326 USDT | 1,997,787.6825 | 0.2326 USDT | 0.2108 USDT | 0.2599 USDT | 0.2396 USDT |
2021-08-11 | 0.2427 USDT | 5,036,474.3768 | 0.1950 USDT | 0.1925 USDT | 0.3005 USDT | 0.2355 USDT |
2021-08-10 | 0.2138 USDT | 4,980,553.2495 | 0.1695 USDT | 0.1613 USDT | 0.2558 USDT | 0.1963 USDT |
2021-08-09 | 0.1668 USDT | 274,043.1025 | 0.1602 USDT | 0.1584 USDT | 0.1711 USDT | 0.1686 USDT |
2021-08-08 | 0.1668 USDT | 826,511.0550 | 0.1652 USDT | 0.1543 USDT | 0.1790 USDT | 0.1612 USDT |
2021-08-07 | 0.1671 USDT | 647,328.2380 | 0.1630 USDT | 0.1596 USDT | 0.1749 USDT | 0.1637 USDT |
2021-08-06 | 0.1648 USDT | 673,012.8746 | 0.1588 USDT | 0.1552 USDT | 0.1750 USDT | 0.1630 USDT |
2021-08-05 | 0.1657 USDT | 859,978.1137 | 0.1790 USDT | 0.1550 USDT | 0.1849 USDT | 0.1593 USDT |
2021-08-04 | 0.1775 USDT | 1,260,991.1609 | 0.1611 USDT | 0.1564 USDT | 0.1896 USDT | 0.1802 USDT |
2021-08-03 | 0.1633 USDT | 158,296.1803 | 0.1653 USDT | 0.1595 USDT | 0.1668 USDT | 0.1611 USDT |
2021-08-02 | 0.1651 USDT | 201,540.4022 | 0.1636 USDT | 0.1618 USDT | 0.1695 USDT | 0.1641 USDT |
2021-08-01 | 0.1640 USDT | 172,834.4557 | 0.1649 USDT | 0.1609 USDT | 0.1675 USDT | 0.1644 USDT |
2021-07-31 | 0.1643 USDT | 179,878.6217 | 0.1694 USDT | 0.1583 USDT | 0.1711 USDT | 0.1646 USDT |
2021-07-30 | 0.1657 USDT | 433,032.1001 | 0.1680 USDT | 0.1527 USDT | 0.1785 USDT | 0.1657 USDT |
12