Identifier on Kucoin: PUBLIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0324 USDT |
707,779.8000 |
0.0322 USDT |
0.0314 USDT |
0.0331 USDT |
0.0314 USDT |
| 2025-10-15 |
0.0338 USDT |
870,531.3000 |
0.0341 USDT |
0.0327 USDT |
0.0346 USDT |
0.0328 USDT |
| 2025-10-14 |
0.0343 USDT |
470,549.2000 |
0.0359 USDT |
0.0336 USDT |
0.0359 USDT |
0.0339 USDT |
| 2025-10-13 |
0.0353 USDT |
429,178.2000 |
0.0349 USDT |
0.0343 USDT |
0.0400 USDT |
0.0373 USDT |
| 2025-10-12 |
0.0346 USDT |
373,705.0000 |
0.0340 USDT |
0.0330 USDT |
0.0360 USDT |
0.0348 USDT |
| 2025-10-11 |
0.0349 USDT |
472,701.9000 |
0.0355 USDT |
0.0330 USDT |
0.0377 USDT |
0.0336 USDT |
| 2025-10-10 |
0.0384 USDT |
414,302.4000 |
0.0387 USDT |
0.0380 USDT |
0.0391 USDT |
0.0382 USDT |
| 2025-10-09 |
0.0391 USDT |
501,755.0000 |
0.0402 USDT |
0.0384 USDT |
0.0403 USDT |
0.0388 USDT |
| 2025-10-08 |
0.0420 USDT |
423,740.8000 |
0.0429 USDT |
0.0404 USDT |
0.0433 USDT |
0.0406 USDT |
| 2025-10-07 |
0.0425 USDT |
1,137,679.8000 |
0.0427 USDT |
0.0420 USDT |
0.0432 USDT |
0.0427 USDT |
| 2025-10-06 |
0.0423 USDT |
1,485,697.8000 |
0.0421 USDT |
0.0414 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-10-05 |
0.0423 USDT |
398,663.3000 |
0.0416 USDT |
0.0415 USDT |
0.0430 USDT |
0.0419 USDT |
| 2025-10-04 |
0.0422 USDT |
33,922.7000 |
0.0430 USDT |
0.0415 USDT |
0.0430 USDT |
0.0416 USDT |
| 2025-10-03 |
0.0464 USDT |
602,571.0000 |
0.0487 USDT |
0.0434 USDT |
0.0487 USDT |
0.0443 USDT |
| 2025-10-02 |
0.0500 USDT |
964,295.9000 |
0.0510 USDT |
0.0483 USDT |
0.0513 USDT |
0.0487 USDT |
| 2025-10-01 |
0.0522 USDT |
229,530.6000 |
0.0525 USDT |
0.0513 USDT |
0.0529 USDT |
0.0516 USDT |
| 2025-09-30 |
0.0529 USDT |
338,179.7000 |
0.0535 USDT |
0.0519 USDT |
0.0539 USDT |
0.0533 USDT |
| 2025-09-29 |
0.0561 USDT |
258,324.6000 |
0.0563 USDT |
0.0551 USDT |
0.0574 USDT |
0.0571 USDT |
| 2025-09-28 |
0.0564 USDT |
388,988.1000 |
0.0564 USDT |
0.0552 USDT |
0.0573 USDT |
0.0561 USDT |
| 2025-09-27 |
0.0566 USDT |
666,467.6000 |
0.0562 USDT |
0.0556 USDT |
0.0582 USDT |
0.0560 USDT |
| 2025-09-26 |
0.0568 USDT |
156,509.1000 |
0.0549 USDT |
0.0549 USDT |
0.0577 USDT |
0.0571 USDT |
| 2025-09-25 |
0.0561 USDT |
358,073.6000 |
0.0572 USDT |
0.0552 USDT |
0.0572 USDT |
0.0561 USDT |
| 2025-09-24 |
0.0575 USDT |
85,289.2000 |
0.0573 USDT |
0.0573 USDT |
0.0579 USDT |
0.0573 USDT |
| 2025-09-23 |
0.0581 USDT |
361,216.7000 |
0.0583 USDT |
0.0578 USDT |
0.0587 USDT |
0.0581 USDT |
| 2025-09-22 |
0.0605 USDT |
420,470.1000 |
0.0620 USDT |
0.0583 USDT |
0.0626 USDT |
0.0583 USDT |
| 2025-09-21 |
0.0625 USDT |
3,552,226.8000 |
0.0633 USDT |
0.0610 USDT |
0.0650 USDT |
0.0618 USDT |
| 2025-09-20 |
0.0663 USDT |
94,769.7000 |
0.0665 USDT |
0.0656 USDT |
0.0668 USDT |
0.0662 USDT |
| 2025-09-19 |
0.0680 USDT |
408,207.9000 |
0.0721 USDT |
0.0662 USDT |
0.0722 USDT |
0.0666 USDT |
| 2025-09-18 |
0.0717 USDT |
219,981.4000 |
0.0710 USDT |
0.0709 USDT |
0.0729 USDT |
0.0721 USDT |
| 2025-09-17 |
0.0716 USDT |
630,545.9000 |
0.0699 USDT |
0.0696 USDT |
0.0731 USDT |
0.0705 USDT |
| 2025-09-16 |
0.0655 USDT |
428,222.9000 |
0.0635 USDT |
0.0631 USDT |
0.0672 USDT |
0.0663 USDT |
| 2025-09-15 |
0.0617 USDT |
504,956.4000 |
0.0628 USDT |
0.0607 USDT |
0.0631 USDT |
0.0623 USDT |
| 2025-09-14 |
0.0629 USDT |
268,537.5000 |
0.0648 USDT |
0.0624 USDT |
0.0648 USDT |
0.0629 USDT |
| 2025-09-13 |
0.0645 USDT |
106,176.6000 |
0.0636 USDT |
0.0632 USDT |
0.0655 USDT |
0.0654 USDT |
| 2025-09-12 |
0.0642 USDT |
342,824.8000 |
0.0658 USDT |
0.0631 USDT |
0.0661 USDT |
0.0636 USDT |