Identifier on Kucoin: P-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0177 USDT |
42,416,794.1000 P |
0.0176 USDT |
0.0174 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-12-19 |
0.0174 USDT |
39,777,095.1000 P |
0.0172 USDT |
0.0170 USDT |
0.0177 USDT |
0.0176 USDT |
| 2025-12-18 |
0.0176 USDT |
41,344,899.9000 P |
0.0176 USDT |
0.0172 USDT |
0.0181 USDT |
0.0172 USDT |
| 2025-12-17 |
0.0169 USDT |
45,125,179.7000 P |
0.0168 USDT |
0.0168 USDT |
0.0178 USDT |
0.0176 USDT |
| 2025-12-16 |
0.0167 USDT |
44,237,522.0000 P |
0.0170 USDT |
0.0163 USDT |
0.0172 USDT |
0.0167 USDT |
| 2025-12-15 |
0.0171 USDT |
30,879,855.9000 P |
0.0178 USDT |
0.0168 USDT |
0.0179 USDT |
0.0170 USDT |
| 2025-12-14 |
0.0181 USDT |
5,933,911.6000 P |
0.0181 USDT |
0.0179 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-12-13 |
0.0185 USDT |
1,136,641.9000 P |
0.0185 USDT |
0.0182 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-12-12 |
0.0187 USDT |
4,969,258.2000 P |
0.0186 USDT |
0.0184 USDT |
0.0188 USDT |
0.0185 USDT |
| 2025-12-11 |
0.0188 USDT |
29,836,339.6000 P |
0.0189 USDT |
0.0186 USDT |
0.0190 USDT |
0.0188 USDT |
| 2025-12-10 |
0.0193 USDT |
1,485,950.3000 P |
0.0193 USDT |
0.0188 USDT |
0.0193 USDT |
0.0190 USDT |
| 2025-12-09 |
0.0192 USDT |
21,687,001.4000 P |
0.0192 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-12-08 |
0.0195 USDT |
44,751,709.2000 P |
0.0200 USDT |
0.0192 USDT |
0.0200 USDT |
0.0193 USDT |
| 2025-12-07 |
0.0198 USDT |
46,656,626.4000 P |
0.0189 USDT |
0.0189 USDT |
0.0213 USDT |
0.0199 USDT |
| 2025-12-06 |
0.0188 USDT |
21,401,022.3000 P |
0.0189 USDT |
0.0186 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-12-05 |
0.0194 USDT |
10,974,189.7000 P |
0.0194 USDT |
0.0190 USDT |
0.0195 USDT |
0.0191 USDT |
| 2025-12-04 |
0.0196 USDT |
24,334,177.0000 P |
0.0197 USDT |
0.0194 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-12-03 |
0.0200 USDT |
22,901,980.8000 P |
0.0198 USDT |
0.0197 USDT |
0.0206 USDT |
0.0201 USDT |
| 2025-12-02 |
0.0198 USDT |
53,443,475.1000 P |
0.0201 USDT |
0.0194 USDT |
0.0204 USDT |
0.0198 USDT |
| 2025-12-01 |
0.0209 USDT |
16,691,739.6000 P |
0.0217 USDT |
0.0201 USDT |
0.0217 USDT |
0.0204 USDT |
| 2025-11-30 |
0.0224 USDT |
33,627,106.6000 P |
0.0210 USDT |
0.0210 USDT |
0.0241 USDT |
0.0217 USDT |
| 2025-11-29 |
0.0211 USDT |
42,272,624.2000 P |
0.0191 USDT |
0.0186 USDT |
0.0261 USDT |
0.0213 USDT |
| 2025-11-28 |
0.0187 USDT |
26,925,994.3000 P |
0.0187 USDT |
0.0183 USDT |
0.0195 USDT |
0.0191 USDT |
| 2025-11-27 |
0.0193 USDT |
34,664,000.0000 P |
0.0199 USDT |
0.0187 USDT |
0.0206 USDT |
0.0188 USDT |
| 2025-11-26 |
0.0188 USDT |
35,325,427.0000 P |
0.0173 USDT |
0.0173 USDT |
0.0221 USDT |
0.0196 USDT |
| 2025-11-25 |
0.0174 USDT |
46,087,545.6000 P |
0.0174 USDT |
0.0171 USDT |
0.0178 USDT |
0.0173 USDT |
| 2025-11-24 |
0.0176 USDT |
48,429,946.8000 P |
0.0179 USDT |
0.0173 USDT |
0.0180 USDT |
0.0174 USDT |
| 2025-11-23 |
0.0189 USDT |
36,119,479.8000 P |
0.0191 USDT |
0.0178 USDT |
0.0193 USDT |
0.0180 USDT |
| 2025-11-22 |
0.0193 USDT |
37,172,215.5000 P |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-11-21 |
0.0199 USDT |
45,507,194.6000 P |
0.0200 USDT |
0.0192 USDT |
0.0206 USDT |
0.0193 USDT |
| 2025-11-20 |
0.0206 USDT |
48,684,982.3000 P |
0.0214 USDT |
0.0199 USDT |
0.0215 USDT |
0.0200 USDT |
| 2025-11-19 |
0.0222 USDT |
48,383,384.5000 P |
0.0225 USDT |
0.0217 USDT |
0.0226 USDT |
0.0218 USDT |
| 2025-11-18 |
0.0229 USDT |
28,740,467.0000 P |
0.0233 USDT |
0.0220 USDT |
0.0238 USDT |
0.0224 USDT |
| 2025-11-17 |
0.0256 USDT |
27,057,660.9000 P |
0.0251 USDT |
0.0235 USDT |
0.0298 USDT |
0.0235 USDT |
| 2025-11-16 |
0.0232 USDT |
14,178,410.4000 P |
0.0237 USDT |
0.0227 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-11-15 |
0.0244 USDT |
1,320,278.9000 P |
0.0250 USDT |
0.0235 USDT |
0.0251 USDT |
0.0238 USDT |
| 2025-11-14 |
0.0264 USDT |
2,110,760.0000 P |
0.0273 USDT |
0.0257 USDT |
0.0273 USDT |
0.0259 USDT |
| 2025-11-13 |
0.0282 USDT |
2,397,130.4000 P |
0.0301 USDT |
0.0268 USDT |
0.0309 USDT |
0.0271 USDT |
| 2025-11-12 |
0.0304 USDT |
4,158,116.2000 P |
0.0277 USDT |
0.0274 USDT |
0.0363 USDT |
0.0304 USDT |
| 2025-11-11 |
0.0292 USDT |
3,680,141.3000 P |
0.0295 USDT |
0.0281 USDT |
0.0312 USDT |
0.0286 USDT |
| 2025-11-10 |
0.0302 USDT |
3,343,574.6000 P |
0.0329 USDT |
0.0292 USDT |
0.0332 USDT |
0.0296 USDT |
| 2025-11-09 |
0.0336 USDT |
1,370,566.0000 P |
0.0340 USDT |
0.0332 USDT |
0.0341 USDT |
0.0335 USDT |
| 2025-11-08 |
0.0347 USDT |
2,513,523.9000 P |
0.0359 USDT |
0.0335 USDT |
0.0365 USDT |
0.0337 USDT |
| 2025-11-07 |
0.0355 USDT |
2,215,858.1000 P |
0.0357 USDT |
0.0337 USDT |
0.0374 USDT |
0.0348 USDT |
| 2025-11-06 |
0.0359 USDT |
3,782,741.7000 P |
0.0397 USDT |
0.0342 USDT |
0.0398 USDT |
0.0351 USDT |
| 2025-11-05 |
0.0416 USDT |
7,760,997.1000 P |
0.0305 USDT |
0.0301 USDT |
0.0565 USDT |
0.0406 USDT |
| 2025-11-04 |
0.0320 USDT |
4,698,798.8000 P |
0.0347 USDT |
0.0287 USDT |
0.0359 USDT |
0.0300 USDT |
| 2025-11-03 |
0.0465 USDT |
3,098,877.1000 P |
0.0601 USDT |
0.0408 USDT |
0.0610 USDT |
0.0431 USDT |
| 2025-11-02 |
0.0648 USDT |
2,560,221.6000 P |
0.0702 USDT |
0.0605 USDT |
0.0708 USDT |
0.0605 USDT |
| 2025-11-01 |
0.0785 USDT |
1,374,715.6000 P |
0.0787 USDT |
0.0709 USDT |
0.0906 USDT |
0.0714 USDT |