Identifier on Kucoin: P-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0105 USDT |
965.6000 P |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
0.0105 USDT |
| 2026-02-07 |
0.0106 USDT |
11,823.5000 P |
0.0105 USDT |
0.0104 USDT |
0.0107 USDT |
0.0105 USDT |
| 2026-02-06 |
0.0108 USDT |
153,191.1000 P |
0.0109 USDT |
0.0105 USDT |
0.0109 USDT |
0.0106 USDT |
| 2026-02-05 |
0.0113 USDT |
65,607.8000 P |
0.0114 USDT |
0.0111 USDT |
0.0115 USDT |
0.0111 USDT |
| 2026-02-04 |
0.0116 USDT |
94,768.4000 P |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0115 USDT |
| 2026-02-03 |
0.0115 USDT |
12,584.6000 P |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0114 USDT |
| 2026-02-02 |
0.0115 USDT |
245.2000 P |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2026-02-01 |
0.0116 USDT |
22,716.6000 P |
0.0118 USDT |
0.0115 USDT |
0.0119 USDT |
0.0115 USDT |
| 2026-01-31 |
0.0123 USDT |
950,312.6000 P |
0.0123 USDT |
0.0117 USDT |
0.0128 USDT |
0.0118 USDT |
| 2026-01-30 |
0.0123 USDT |
72,496.0000 P |
0.0122 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2026-01-29 |
0.0124 USDT |
95,214.8000 P |
0.0125 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2026-01-28 |
0.0125 USDT |
132,836.3000 P |
0.0125 USDT |
0.0124 USDT |
0.0127 USDT |
0.0124 USDT |
| 2026-01-27 |
0.0129 USDT |
1,613,611.3000 P |
0.0125 USDT |
0.0124 USDT |
0.0137 USDT |
0.0125 USDT |
| 2026-01-26 |
0.0126 USDT |
754,806.0000 P |
0.0125 USDT |
0.0124 USDT |
0.0138 USDT |
0.0125 USDT |
| 2026-01-25 |
0.0129 USDT |
112,807.8000 P |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0125 USDT |
| 2026-01-24 |
0.0130 USDT |
21,789.4000 P |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0128 USDT |
| 2026-01-23 |
0.0128 USDT |
25,351.1000 P |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0129 USDT |
| 2026-01-22 |
0.0130 USDT |
9,400.5000 P |
0.0130 USDT |
0.0129 USDT |
0.0131 USDT |
0.0129 USDT |
| 2026-01-21 |
0.0131 USDT |
11,465.5000 P |
0.0132 USDT |
0.0130 USDT |
0.0133 USDT |
0.0130 USDT |
| 2026-01-20 |
0.0134 USDT |
119,989.6000 P |
0.0134 USDT |
0.0131 USDT |
0.0139 USDT |
0.0131 USDT |
| 2026-01-19 |
0.0137 USDT |
18,420.8000 P |
0.0137 USDT |
0.0134 USDT |
0.0138 USDT |
0.0134 USDT |
| 2026-01-18 |
0.0138 USDT |
26,841.5000 P |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0138 USDT |
| 2026-01-17 |
0.0140 USDT |
85,351.0000 P |
0.0141 USDT |
0.0138 USDT |
0.0142 USDT |
0.0138 USDT |
| 2026-01-16 |
0.0147 USDT |
381,615.2000 P |
0.0151 USDT |
0.0140 USDT |
0.0152 USDT |
0.0141 USDT |
| 2026-01-15 |
0.0151 USDT |
178,930.7000 P |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0151 USDT |
| 2026-01-14 |
0.0155 USDT |
95,412.3000 P |
0.0155 USDT |
0.0151 USDT |
0.0156 USDT |
0.0155 USDT |
| 2026-01-13 |
0.0154 USDT |
323,685.2000 P |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0155 USDT |
| 2026-01-12 |
0.0156 USDT |
23,571.1000 P |
0.0157 USDT |
0.0153 USDT |
0.0158 USDT |
0.0155 USDT |
| 2026-01-11 |
0.0158 USDT |
94,812.7000 P |
0.0160 USDT |
0.0156 USDT |
0.0161 USDT |
0.0157 USDT |
| 2026-01-10 |
0.0162 USDT |
19,985.1000 P |
0.0162 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
| 2026-01-09 |
0.0164 USDT |
76,418.0000 P |
0.0166 USDT |
0.0164 USDT |
0.0167 USDT |
0.0164 USDT |
| 2026-01-08 |
0.0169 USDT |
144,733.3000 P |
0.0168 USDT |
0.0166 USDT |
0.0174 USDT |
0.0168 USDT |
| 2026-01-07 |
0.0169 USDT |
169,547.2000 P |
0.0166 USDT |
0.0164 USDT |
0.0187 USDT |
0.0168 USDT |
| 2026-01-06 |
0.0166 USDT |
141,566.4000 P |
0.0171 USDT |
0.0164 USDT |
0.0171 USDT |
0.0165 USDT |
| 2026-01-05 |
0.0172 USDT |
137,005.1000 P |
0.0175 USDT |
0.0170 USDT |
0.0176 USDT |
0.0173 USDT |
| 2026-01-04 |
0.0177 USDT |
19,473.3000 P |
0.0178 USDT |
0.0173 USDT |
0.0179 USDT |
0.0173 USDT |
| 2026-01-03 |
0.0177 USDT |
23,092.5000 P |
0.0174 USDT |
0.0174 USDT |
0.0180 USDT |
0.0176 USDT |
| 2026-01-02 |
0.0178 USDT |
152,055.1000 P |
0.0178 USDT |
0.0173 USDT |
0.0179 USDT |
0.0174 USDT |
| 2026-01-01 |
0.0176 USDT |
21,702.5000 P |
0.0177 USDT |
0.0175 USDT |
0.0178 USDT |
0.0177 USDT |
| 2025-12-31 |
0.0177 USDT |
28,844.6000 P |
0.0180 USDT |
0.0175 USDT |
0.0180 USDT |
0.0177 USDT |
| 2025-12-30 |
0.0184 USDT |
251,762.4000 P |
0.0183 USDT |
0.0179 USDT |
0.0188 USDT |
0.0179 USDT |
| 2025-12-29 |
0.0179 USDT |
88,889.9000 P |
0.0179 USDT |
0.0177 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-12-28 |
0.0177 USDT |
30,886.0000 P |
0.0177 USDT |
0.0175 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-12-27 |
0.0179 USDT |
114,456.2000 P |
0.0184 USDT |
0.0176 USDT |
0.0184 USDT |
0.0176 USDT |
| 2025-12-26 |
0.0180 USDT |
59,650.8000 P |
0.0180 USDT |
0.0179 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-12-25 |
0.0187 USDT |
112,108.2000 P |
0.0188 USDT |
0.0181 USDT |
0.0189 USDT |
0.0182 USDT |
| 2025-12-24 |
0.0186 USDT |
1,225,668.0000 P |
0.0187 USDT |
0.0185 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-12-23 |
0.0184 USDT |
6,104,755.7000 P |
0.0182 USDT |
0.0180 USDT |
0.0201 USDT |
0.0188 USDT |
| 2025-12-22 |
0.0179 USDT |
28,628,807.5000 P |
0.0179 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-12-21 |
0.0181 USDT |
12,779,763.7000 P |
0.0181 USDT |
0.0178 USDT |
0.0184 USDT |
0.0178 USDT |