Identifier on Kucoin: PUBLIC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0666 USDT |
5,458,649.3000 |
0.0636 USDT |
0.0550 USDT |
0.0730 USDT |
0.0655 USDT |
| 2025-09-10 |
0.0642 USDT |
2,770,590.2000 |
0.0639 USDT |
0.0629 USDT |
0.0662 USDT |
0.0648 USDT |
| 2025-09-09 |
0.0632 USDT |
790,430.2000 |
0.0647 USDT |
0.0619 USDT |
0.0652 USDT |
0.0625 USDT |
| 2025-09-08 |
0.0651 USDT |
410,306.6000 |
0.0651 USDT |
0.0642 USDT |
0.0666 USDT |
0.0650 USDT |
| 2025-09-07 |
0.0654 USDT |
58,878.5000 |
0.0654 USDT |
0.0651 USDT |
0.0658 USDT |
0.0654 USDT |
| 2025-09-06 |
0.0655 USDT |
99,675.4000 |
0.0652 USDT |
0.0651 USDT |
0.0659 USDT |
0.0655 USDT |
| 2025-09-05 |
0.0663 USDT |
172,661.4000 |
0.0658 USDT |
0.0652 USDT |
0.0679 USDT |
0.0653 USDT |
| 2025-09-04 |
0.0652 USDT |
326,184.4000 |
0.0647 USDT |
0.0644 USDT |
0.0677 USDT |
0.0655 USDT |
| 2025-09-03 |
0.0665 USDT |
270,731.6000 |
0.0657 USDT |
0.0646 USDT |
0.0683 USDT |
0.0679 USDT |
| 2025-09-02 |
0.0604 USDT |
2,423,840.0000 |
0.0510 USDT |
0.0510 USDT |
0.0745 USDT |
0.0654 USDT |
| 2025-09-01 |
0.0526 USDT |
961,493.5000 |
0.0542 USDT |
0.0520 USDT |
0.0542 USDT |
0.0521 USDT |
| 2025-08-31 |
0.0559 USDT |
2,254,127.6000 |
0.0558 USDT |
0.0547 USDT |
0.0562 USDT |
0.0547 USDT |
| 2025-08-30 |
0.0565 USDT |
15,268,013.9000 |
0.0566 USDT |
0.0554 USDT |
0.0570 USDT |
0.0555 USDT |
| 2025-08-29 |
0.0570 USDT |
49,621,837.5000 |
0.0558 USDT |
0.0555 USDT |
0.0589 USDT |
0.0567 USDT |
| 2025-08-28 |
0.0564 USDT |
34,832,976.5000 |
0.0556 USDT |
0.0555 USDT |
0.0575 USDT |
0.0566 USDT |
| 2025-08-27 |
0.0571 USDT |
60,220,449.7000 |
0.0584 USDT |
0.0556 USDT |
0.0596 USDT |
0.0558 USDT |
| 2025-08-26 |
0.0602 USDT |
32,104,893.5000 |
0.0600 USDT |
0.0589 USDT |
0.0611 USDT |
0.0591 USDT |
| 2025-08-25 |
0.0626 USDT |
34,177,748.9000 |
0.0630 USDT |
0.0615 USDT |
0.0646 USDT |
0.0625 USDT |
| 2025-08-24 |
0.0610 USDT |
22,010,361.2000 |
0.0611 USDT |
0.0602 USDT |
0.0633 USDT |
0.0613 USDT |
| 2025-08-23 |
0.0603 USDT |
24,656,566.5000 |
0.0596 USDT |
0.0591 USDT |
0.0623 USDT |
0.0608 USDT |
| 2025-08-22 |
0.0588 USDT |
35,107,673.7000 |
0.0590 USDT |
0.0560 USDT |
0.0630 USDT |
0.0581 USDT |
| 2025-08-21 |
0.0582 USDT |
38,843,931.8000 |
0.0595 USDT |
0.0570 USDT |
0.0608 USDT |
0.0597 USDT |
| 2025-08-20 |
0.0577 USDT |
52,008,807.9000 |
0.0583 USDT |
0.0560 USDT |
0.0594 USDT |
0.0578 USDT |
| 2025-08-19 |
0.0578 USDT |
31,020,309.4000 |
0.0575 USDT |
0.0539 USDT |
0.0602 USDT |
0.0573 USDT |
| 2025-08-18 |
0.0585 USDT |
58,157,753.2000 |
0.0593 USDT |
0.0552 USDT |
0.0620 USDT |
0.0598 USDT |
| 2025-08-17 |
0.0639 USDT |
21,656,817.3000 |
0.0689 USDT |
0.0605 USDT |
0.0694 USDT |
0.0613 USDT |
| 2025-08-16 |
0.0656 USDT |
38,357,956.3000 |
0.0699 USDT |
0.0585 USDT |
0.0824 USDT |
0.0656 USDT |
| 2025-08-15 |
0.0601 USDT |
28,691,176.2000 |
0.0500 USDT |
0.0500 USDT |
0.0750 USDT |
0.0594 USDT |