Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: Q-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0117 USDT | 3,234,490.0000 | 0.0118 USDT | 0.0114 USDT | 0.0121 USDT | 0.0119 USDT |
| 2025-12-04 | 0.0115 USDT | 4,889,489.0000 | 0.0114 USDT | 0.0110 USDT | 0.0122 USDT | 0.0120 USDT |
| 2025-12-03 | 0.0112 USDT | 10,001,665.0000 | 0.0102 USDT | 0.0102 USDT | 0.0121 USDT | 0.0114 USDT |
| 2025-12-02 | 0.0098 USDT | 9,372,929.0000 | 0.0097 USDT | 0.0095 USDT | 0.0104 USDT | 0.0102 USDT |
| 2025-12-01 | 0.0096 USDT | 13,316,311.0000 | 0.0102 USDT | 0.0094 USDT | 0.0102 USDT | 0.0097 USDT |
| 2025-11-30 | 0.0104 USDT | 8,675,874.0000 | 0.0107 USDT | 0.0102 USDT | 0.0108 USDT | 0.0104 USDT |
| 2025-11-29 | 0.0114 USDT | 9,390,329.0000 | 0.0111 USDT | 0.0108 USDT | 0.0118 USDT | 0.0109 USDT |
| 2025-11-28 | 0.0117 USDT | 6,293,423.0000 | 0.0121 USDT | 0.0111 USDT | 0.0122 USDT | 0.0114 USDT |
| 2025-11-27 | 0.0126 USDT | 7,890,776.0000 | 0.0127 USDT | 0.0118 USDT | 0.0138 USDT | 0.0122 USDT |
| 2025-11-26 | 0.0126 USDT | 11,211,713.0000 | 0.0126 USDT | 0.0120 USDT | 0.0133 USDT | 0.0127 USDT |
| 2025-11-25 | 0.0126 USDT | 10,510,386.0000 | 0.0123 USDT | 0.0122 USDT | 0.0132 USDT | 0.0127 USDT |
| 2025-11-24 | 0.0123 USDT | 8,446,841.0000 | 0.0122 USDT | 0.0118 USDT | 0.0127 USDT | 0.0124 USDT |
| 2025-11-23 | 0.0128 USDT | 7,160,247.0000 | 0.0138 USDT | 0.0118 USDT | 0.0141 USDT | 0.0119 USDT |
| 2025-11-22 | 0.0141 USDT | 10,001,712.0000 | 0.0150 USDT | 0.0132 USDT | 0.0156 USDT | 0.0139 USDT |
| 2025-11-21 | 0.0152 USDT | 8,020,202.0000 | 0.0156 USDT | 0.0144 USDT | 0.0165 USDT | 0.0148 USDT |
| 2025-11-20 | 0.0151 USDT | 13,010,798.0000 | 0.0148 USDT | 0.0141 USDT | 0.0163 USDT | 0.0152 USDT |
| 2025-11-19 | 0.0142 USDT | 9,564,733.0000 | 0.0148 USDT | 0.0137 USDT | 0.0150 USDT | 0.0148 USDT |
| 2025-11-18 | 0.0154 USDT | 9,572,739.0000 | 0.0159 USDT | 0.0150 USDT | 0.0162 USDT | 0.0152 USDT |
| 2025-11-17 | 0.0171 USDT | 40,409,372.0000 | 0.0163 USDT | 0.0142 USDT | 0.0202 USDT | 0.0180 USDT |
| 2025-11-16 | 0.0138 USDT | 12,115,369.0000 | 0.0147 USDT | 0.0128 USDT | 0.0149 USDT | 0.0146 USDT |
| 2025-11-15 | 0.0128 USDT | 11,501,733.0000 | 0.0127 USDT | 0.0122 USDT | 0.0138 USDT | 0.0137 USDT |
| 2025-11-14 | 0.0133 USDT | 13,115,171.0000 | 0.0141 USDT | 0.0125 USDT | 0.0143 USDT | 0.0128 USDT |
| 2025-11-13 | 0.0145 USDT | 5,102,049.0000 | 0.0146 USDT | 0.0139 USDT | 0.0149 USDT | 0.0139 USDT |
| 2025-11-12 | 0.0167 USDT | 4,581,919.0000 | 0.0167 USDT | 0.0157 USDT | 0.0171 USDT | 0.0157 USDT |
| 2025-11-11 | 0.0178 USDT | 4,565,346.0000 | 0.0182 USDT | 0.0171 USDT | 0.0187 USDT | 0.0177 USDT |
| 2025-11-10 | 0.0222 USDT | 4,924,167.0000 | 0.0225 USDT | 0.0207 USDT | 0.0236 USDT | 0.0214 USDT |
| 2025-11-09 | 0.0223 USDT | 6,143,819.0000 | 0.0215 USDT | 0.0211 USDT | 0.0231 USDT | 0.0223 USDT |
| 2025-11-08 | 0.0227 USDT | 8,377,712.0000 | 0.0242 USDT | 0.0209 USDT | 0.0250 USDT | 0.0212 USDT |
| 2025-11-07 | 0.0225 USDT | 8,928,879.0000 | 0.0219 USDT | 0.0215 USDT | 0.0236 USDT | 0.0233 USDT |
| 2025-11-06 | 0.0206 USDT | 16,131,362.0000 | 0.0185 USDT | 0.0180 USDT | 0.0225 USDT | 0.0215 USDT |
| 2025-11-05 | 0.0173 USDT | 6,979,891.0000 | 0.0174 USDT | 0.0163 USDT | 0.0181 USDT | 0.0177 USDT |
| 2025-11-04 | 0.0167 USDT | 6,042,759.0000 | 0.0173 USDT | 0.0156 USDT | 0.0175 USDT | 0.0156 USDT |
| 2025-11-03 | 0.0184 USDT | 12,543,464.0000 | 0.0189 USDT | 0.0171 USDT | 0.0200 USDT | 0.0175 USDT |
| 2025-11-02 | 0.0204 USDT | 7,689,268.0000 | 0.0228 USDT | 0.0183 USDT | 0.0229 USDT | 0.0191 USDT |
| 2025-11-01 | 0.0233 USDT | 5,077,071.0000 | 0.0227 USDT | 0.0224 USDT | 0.0244 USDT | 0.0228 USDT |
| 2025-10-31 | 0.0235 USDT | 1,182,750.0000 | 0.0233 USDT | 0.0231 USDT | 0.0239 USDT | 0.0233 USDT |
| 2025-10-30 | 0.0239 USDT | 3,980,148.0000 | 0.0249 USDT | 0.0225 USDT | 0.0257 USDT | 0.0232 USDT |
| 2025-10-29 | 0.0272 USDT | 9,765,597.0000 | 0.0263 USDT | 0.0245 USDT | 0.0294 USDT | 0.0264 USDT |
| 2025-10-28 | 0.0264 USDT | 2,347,794.0000 | 0.0260 USDT | 0.0252 USDT | 0.0275 USDT | 0.0268 USDT |
| 2025-10-27 | 0.0284 USDT | 2,090,981.0000 | 0.0292 USDT | 0.0276 USDT | 0.0296 USDT | 0.0279 USDT |
| 2025-10-26 | 0.0277 USDT | 8,542,017.0000 | 0.0253 USDT | 0.0253 USDT | 0.0300 USDT | 0.0288 USDT |
| 2025-10-25 | 0.0300 USDT | 10,069,251.0000 | 0.0346 USDT | 0.0251 USDT | 0.0352 USDT | 0.0254 USDT |
| 2025-10-24 | 0.0348 USDT | 10,145,076.0000 | 0.0356 USDT | 0.0311 USDT | 0.0390 USDT | 0.0347 USDT |
| 2025-10-23 | 0.0323 USDT | 3,594,025.0000 | 0.0319 USDT | 0.0314 USDT | 0.0333 USDT | 0.0316 USDT |
| 2025-10-22 | 0.0312 USDT | 8,519,678.0000 | 0.0299 USDT | 0.0290 USDT | 0.0342 USDT | 0.0312 USDT |
| 2025-10-21 | 0.0286 USDT | 13,240,209.0000 | 0.0274 USDT | 0.0267 USDT | 0.0308 USDT | 0.0300 USDT |
| 2025-10-20 | 0.0264 USDT | 14,126,260.0000 | 0.0243 USDT | 0.0235 USDT | 0.0289 USDT | 0.0279 USDT |
| 2025-10-19 | 0.0244 USDT | 6,538,501.0000 | 0.0245 USDT | 0.0234 USDT | 0.0252 USDT | 0.0246 USDT |
| 2025-10-18 | 0.0244 USDT | 8,145,483.0000 | 0.0230 USDT | 0.0226 USDT | 0.0256 USDT | 0.0242 USDT |
| 2025-10-17 | 0.0245 USDT | 10,763,136.0000 | 0.0258 USDT | 0.0230 USDT | 0.0266 USDT | 0.0233 USDT |
12