Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: OPS-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2021-07-29 | 0.1619 USDT | 381,634.2819 | 0.1680 USDT | 0.1528 USDT | 0.1724 USDT | 0.1690 USDT |
2021-07-28 | 0.1711 USDT | 431,080.3033 | 0.1701 USDT | 0.1603 USDT | 0.1833 USDT | 0.1662 USDT |
2021-07-27 | 0.1726 USDT | 322,336.8476 | 0.1742 USDT | 0.1664 USDT | 0.1791 USDT | 0.1687 USDT |
2021-07-26 | 0.1821 USDT | 666,483.3065 | 0.1838 USDT | 0.1721 USDT | 0.1900 USDT | 0.1733 USDT |
2021-07-25 | 0.1888 USDT | 627,410.8907 | 0.1843 USDT | 0.1770 USDT | 0.2028 USDT | 0.1858 USDT |
2021-07-24 | 0.1825 USDT | 697,349.6699 | 0.1792 USDT | 0.1746 USDT | 0.1910 USDT | 0.1900 USDT |
2021-07-23 | 0.1812 USDT | 800,346.0727 | 0.1747 USDT | 0.1701 USDT | 0.1915 USDT | 0.1798 USDT |
2021-07-22 | 0.1765 USDT | 461,357.6329 | 0.1820 USDT | 0.1700 USDT | 0.1850 USDT | 0.1748 USDT |
2021-07-21 | 0.1808 USDT | 1,148,155.9483 | 0.1811 USDT | 0.1690 USDT | 0.1942 USDT | 0.1725 USDT |
2021-07-20 | 0.1890 USDT | 3,604,162.0091 | 0.1911 USDT | 0.1587 USDT | 0.2310 USDT | 0.1734 USDT |
2021-07-19 | 0.2061 USDT | 4,944,035.0977 | 0.2460 USDT | 0.1770 USDT | 0.2460 USDT | 0.1929 USDT |
2021-07-18 | 0.2158 USDT | 7,348,051.6904 | 0.1334 USDT | 0.1318 USDT | 0.2954 USDT | 0.2444 USDT |
2021-07-17 | 0.1455 USDT | 3,007,145.0511 | 0.1458 USDT | 0.1318 USDT | 0.1599 USDT | 0.1403 USDT |
2021-07-16 | 0.1512 USDT | 3,424,862.3520 | 0.1814 USDT | 0.1284 USDT | 0.1840 USDT | 0.1454 USDT |
2021-07-15 | 0.1809 USDT | 3,172,471.0620 | 0.1684 USDT | 0.1559 USDT | 0.2067 USDT | 0.1807 USDT |
2021-07-14 | 0.1692 USDT | 2,915,576.0635 | 0.1757 USDT | 0.1522 USDT | 0.1849 USDT | 0.1688 USDT |
2021-07-13 | 0.1836 USDT | 3,065,612.9489 | 0.1863 USDT | 0.1686 USDT | 0.2000 USDT | 0.1766 USDT |
2021-07-12 | 0.2154 USDT | 2,729,469.5618 | 0.2407 USDT | 0.1780 USDT | 0.2548 USDT | 0.1839 USDT |
2021-07-11 | 0.2410 USDT | 2,119,767.0777 | 0.2561 USDT | 0.2275 USDT | 0.2617 USDT | 0.2359 USDT |
2021-07-10 | 0.2776 USDT | 2,185,949.4445 | 0.2874 USDT | 0.2454 USDT | 0.3016 USDT | 0.2545 USDT |
2021-07-09 | 0.2838 USDT | 3,464,144.6659 | 0.2506 USDT | 0.2494 USDT | 0.3256 USDT | 0.2704 USDT |
2021-07-08 | 0.2754 USDT | 5,549,329.0025 | 0.2782 USDT | 0.1938 USDT | 0.3813 USDT | 0.2591 USDT |
2021-07-07 | 0.4519 USDT | 16,494,431.6503 | 0.5965 USDT | 0.3080 USDT | 0.6500 USDT | 0.3187 USDT |
2021-07-06 | 0.2218 USDT | 10,050,668.6521 | 0.0841 USDT | 0.0779 USDT | 0.6800 USDT | 0.6740 USDT |
2021-07-05 | 0.0841 USDT | 3,810,923.0212 | 0.0916 USDT | 0.0762 USDT | 0.0954 USDT | 0.0828 USDT |
2021-07-04 | 0.0942 USDT | 3,509,543.5556 | 0.0969 USDT | 0.0861 USDT | 0.1004 USDT | 0.0893 USDT |
2021-07-03 | 0.0967 USDT | 2,627,861.6674 | 0.0948 USDT | 0.0913 USDT | 0.1050 USDT | 0.0963 USDT |
2021-07-02 | 0.0922 USDT | 5,315,773.3048 | 0.0926 USDT | 0.0885 USDT | 0.0984 USDT | 0.0984 USDT |
2021-07-01 | 0.0990 USDT | 4,633,593.5389 | 0.1086 USDT | 0.0886 USDT | 0.1086 USDT | 0.0923 USDT |
2021-06-30 | 0.1096 USDT | 3,867,379.9930 | 0.1092 USDT | 0.1051 USDT | 0.1150 USDT | 0.1081 USDT |
2021-06-29 | 0.1127 USDT | 3,590,246.6485 | 0.1126 USDT | 0.1081 USDT | 0.1199 USDT | 0.1110 USDT |
2021-06-28 | 0.1164 USDT | 3,660,406.0367 | 0.1203 USDT | 0.1051 USDT | 0.1258 USDT | 0.1127 USDT |
2021-06-27 | 0.1257 USDT | 3,148,992.2943 | 0.1292 USDT | 0.1102 USDT | 0.1451 USDT | 0.1180 USDT |
2021-06-26 | 0.1266 USDT | 3,187,037.4458 | 0.1301 USDT | 0.1085 USDT | 0.1470 USDT | 0.1273 USDT |
2021-06-25 | 0.1283 USDT | 3,789,904.3556 | 0.1418 USDT | 0.1055 USDT | 0.1471 USDT | 0.1304 USDT |
2021-06-24 | 0.1411 USDT | 3,270,798.1669 | 0.1401 USDT | 0.1323 USDT | 0.1549 USDT | 0.1429 USDT |
2021-06-23 | 0.1547 USDT | 3,817,950.0746 | 0.1731 USDT | 0.1300 USDT | 0.1885 USDT | 0.1418 USDT |
2021-06-22 | 0.1766 USDT | 2,403,791.4193 | 0.1931 USDT | 0.1300 USDT | 0.2199 USDT | 0.1682 USDT |
2021-06-21 | 0.2414 USDT | 2,714,742.6073 | 0.3138 USDT | 0.1905 USDT | 0.3269 USDT | 0.1952 USDT |
2021-06-20 | 0.3121 USDT | 2,632,319.1132 | 0.3643 USDT | 0.2526 USDT | 0.3799 USDT | 0.3147 USDT |
2021-06-19 | 0.3958 USDT | 1,815,207.7132 | 0.4245 USDT | 0.3500 USDT | 0.4425 USDT | 0.3639 USDT |
2021-06-18 | 0.4076 USDT | 4,451,638.4246 | 0.4488 USDT | 0.3000 USDT | 0.5800 USDT | 0.4178 USDT |
2021-06-17 | 0.6177 USDT | 5,362,371.3618 | 0.9043 USDT | 0.2902 USDT | 0.9700 USDT | 0.4469 USDT |
2021-06-16 | 0.8501 USDT | 5,294,030.9750 | 0.1500 USDT | 0.1500 USDT | 600.0000 USDT | 0.8129 USDT |
12