Identifier on Kucoin: PUBLIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0260 USDT |
24,355.9000 |
0.0261 USDT |
0.0259 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-12-04 |
0.0262 USDT |
3,689.2000 |
0.0262 USDT |
0.0260 USDT |
0.0265 USDT |
0.0261 USDT |
| 2025-12-03 |
0.0264 USDT |
9,648.8000 |
0.0264 USDT |
0.0261 USDT |
0.0267 USDT |
0.0264 USDT |
| 2025-12-02 |
0.0258 USDT |
111,172.6000 |
0.0258 USDT |
0.0255 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-12-01 |
0.0258 USDT |
17,131.7000 |
0.0260 USDT |
0.0257 USDT |
0.0261 USDT |
0.0257 USDT |
| 2025-11-30 |
0.0261 USDT |
1,936.8000 |
0.0262 USDT |
0.0260 USDT |
0.0262 USDT |
0.0260 USDT |
| 2025-11-29 |
0.0261 USDT |
50,267.2000 |
0.0263 USDT |
0.0259 USDT |
0.0265 USDT |
0.0261 USDT |
| 2025-11-28 |
0.0260 USDT |
2,021.8000 |
0.0261 USDT |
0.0259 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-11-27 |
0.0263 USDT |
50,909.8000 |
0.0262 USDT |
0.0260 USDT |
0.0265 USDT |
0.0260 USDT |
| 2025-11-26 |
0.0259 USDT |
8,102.8000 |
0.0260 USDT |
0.0257 USDT |
0.0262 USDT |
0.0262 USDT |
| 2025-11-25 |
0.0257 USDT |
107,397.4000 |
0.0261 USDT |
0.0253 USDT |
0.0263 USDT |
0.0257 USDT |
| 2025-11-24 |
0.0258 USDT |
71,361.6000 |
0.0256 USDT |
0.0255 USDT |
0.0262 USDT |
0.0258 USDT |
| 2025-11-23 |
0.0256 USDT |
19,993.6000 |
0.0257 USDT |
0.0254 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-11-22 |
0.0258 USDT |
164,241.8000 |
0.0259 USDT |
0.0254 USDT |
0.0262 USDT |
0.0255 USDT |
| 2025-11-21 |
0.0264 USDT |
91,515.4000 |
0.0270 USDT |
0.0259 USDT |
0.0271 USDT |
0.0261 USDT |
| 2025-11-20 |
0.0279 USDT |
805,602.4000 |
0.0280 USDT |
0.0270 USDT |
0.0285 USDT |
0.0270 USDT |
| 2025-11-19 |
0.0276 USDT |
863,051.1000 |
0.0281 USDT |
0.0272 USDT |
0.0284 USDT |
0.0274 USDT |
| 2025-11-18 |
0.0296 USDT |
427,968.7000 |
0.0298 USDT |
0.0284 USDT |
0.0301 USDT |
0.0286 USDT |
| 2025-11-17 |
0.0321 USDT |
685,049.4000 |
0.0324 USDT |
0.0317 USDT |
0.0327 USDT |
0.0318 USDT |
| 2025-11-16 |
0.0333 USDT |
124,805.4000 |
0.0340 USDT |
0.0323 USDT |
0.0341 USDT |
0.0323 USDT |
| 2025-11-15 |
0.0346 USDT |
583,055.3000 |
0.0343 USDT |
0.0338 USDT |
0.0353 USDT |
0.0341 USDT |
| 2025-11-14 |
0.0336 USDT |
880,532.8000 |
0.0337 USDT |
0.0332 USDT |
0.0342 USDT |
0.0334 USDT |
| 2025-11-13 |
0.0337 USDT |
176,090.1000 |
0.0335 USDT |
0.0334 USDT |
0.0340 USDT |
0.0336 USDT |
| 2025-11-12 |
0.0335 USDT |
553,706.8000 |
0.0330 USDT |
0.0330 USDT |
0.0339 USDT |
0.0335 USDT |
| 2025-11-11 |
0.0337 USDT |
70,143.4000 |
0.0340 USDT |
0.0332 USDT |
0.0344 USDT |
0.0336 USDT |
| 2025-11-10 |
0.0337 USDT |
80,046.6000 |
0.0336 USDT |
0.0331 USDT |
0.0340 USDT |
0.0331 USDT |
| 2025-11-09 |
0.0309 USDT |
264,891.1000 |
0.0307 USDT |
0.0303 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-11-08 |
0.0306 USDT |
733,295.9000 |
0.0302 USDT |
0.0296 USDT |
0.0316 USDT |
0.0303 USDT |
| 2025-11-07 |
0.0295 USDT |
2,092,759.2000 |
0.0292 USDT |
0.0285 USDT |
0.0311 USDT |
0.0302 USDT |
| 2025-11-06 |
0.0294 USDT |
762,627.4000 |
0.0286 USDT |
0.0286 USDT |
0.0302 USDT |
0.0291 USDT |
| 2025-11-05 |
0.0285 USDT |
138,381.6000 |
0.0279 USDT |
0.0276 USDT |
0.0292 USDT |
0.0285 USDT |
| 2025-11-04 |
0.0315 USDT |
792,259.2000 |
0.0307 USDT |
0.0290 USDT |
0.0361 USDT |
0.0294 USDT |
| 2025-11-03 |
0.0300 USDT |
672,947.3000 |
0.0286 USDT |
0.0285 USDT |
0.0311 USDT |
0.0304 USDT |
| 2025-11-02 |
0.0279 USDT |
475,745.1000 |
0.0279 USDT |
0.0272 USDT |
0.0289 USDT |
0.0284 USDT |
| 2025-11-01 |
0.0273 USDT |
664,337.5000 |
0.0273 USDT |
0.0266 USDT |
0.0280 USDT |
0.0274 USDT |
| 2025-10-31 |
0.0277 USDT |
871,617.0000 |
0.0269 USDT |
0.0269 USDT |
0.0287 USDT |
0.0272 USDT |
| 2025-10-30 |
0.0274 USDT |
1,602,494.2000 |
0.0286 USDT |
0.0264 USDT |
0.0288 USDT |
0.0270 USDT |
| 2025-10-29 |
0.0292 USDT |
954,024.6000 |
0.0304 USDT |
0.0281 USDT |
0.0305 USDT |
0.0290 USDT |
| 2025-10-28 |
0.0310 USDT |
307,362.1000 |
0.0311 USDT |
0.0305 USDT |
0.0316 USDT |
0.0307 USDT |
| 2025-10-27 |
0.0326 USDT |
590,279.5000 |
0.0320 USDT |
0.0316 USDT |
0.0349 USDT |
0.0336 USDT |
| 2025-10-26 |
0.0318 USDT |
309,079.6000 |
0.0321 USDT |
0.0312 USDT |
0.0328 USDT |
0.0325 USDT |
| 2025-10-25 |
0.0317 USDT |
327,190.8000 |
0.0321 USDT |
0.0313 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-10-24 |
0.0316 USDT |
236,638.0000 |
0.0315 USDT |
0.0309 USDT |
0.0322 USDT |
0.0318 USDT |
| 2025-10-23 |
0.0319 USDT |
382,194.4000 |
0.0314 USDT |
0.0313 USDT |
0.0324 USDT |
0.0317 USDT |
| 2025-10-22 |
0.0323 USDT |
62,840.9000 |
0.0322 USDT |
0.0320 USDT |
0.0331 USDT |
0.0321 USDT |
| 2025-10-21 |
0.0328 USDT |
988,300.2000 |
0.0333 USDT |
0.0313 USDT |
0.0342 USDT |
0.0320 USDT |
| 2025-10-20 |
0.0337 USDT |
971,331.1000 |
0.0331 USDT |
0.0324 USDT |
0.0368 USDT |
0.0337 USDT |
| 2025-10-19 |
0.0335 USDT |
1,174,502.5000 |
0.0320 USDT |
0.0318 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-10-18 |
0.0317 USDT |
168,951.4000 |
0.0316 USDT |
0.0314 USDT |
0.0320 USDT |
0.0317 USDT |
| 2025-10-17 |
0.0320 USDT |
85,779.4000 |
0.0317 USDT |
0.0316 USDT |
0.0332 USDT |
0.0324 USDT |