Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0452 USDT |
155,227.8200 S |
0.0457 USDT |
0.0448 USDT |
0.0458 USDT |
0.0450 USDT |
| 2026-02-07 |
0.0463 USDT |
1,147,717.9900 S |
0.0473 USDT |
0.0449 USDT |
0.0476 USDT |
0.0454 USDT |
| 2026-02-06 |
0.0439 USDT |
4,912,556.7900 S |
0.0424 USDT |
0.0382 USDT |
0.0493 USDT |
0.0478 USDT |
| 2026-02-05 |
0.0485 USDT |
2,038,880.6773 S |
0.0479 USDT |
0.0473 USDT |
0.0501 USDT |
0.0483 USDT |
| 2026-02-04 |
0.0501 USDT |
2,858,369.3000 S |
0.0504 USDT |
0.0479 USDT |
0.0524 USDT |
0.0487 USDT |
| 2026-02-03 |
0.0519 USDT |
1,979,260.9300 S |
0.0526 USDT |
0.0501 USDT |
0.0534 USDT |
0.0501 USDT |
| 2026-02-02 |
0.0511 USDT |
4,318,640.2700 S |
0.0501 USDT |
0.0484 USDT |
0.0550 USDT |
0.0541 USDT |
| 2026-02-01 |
0.0508 USDT |
5,059,863.9400 S |
0.0524 USDT |
0.0485 USDT |
0.0531 USDT |
0.0498 USDT |
| 2026-01-31 |
0.0582 USDT |
4,223,440.2700 S |
0.0615 USDT |
0.0538 USDT |
0.0623 USDT |
0.0556 USDT |
| 2026-01-30 |
0.0599 USDT |
2,891,250.7700 S |
0.0615 USDT |
0.0584 USDT |
0.0619 USDT |
0.0602 USDT |
| 2026-01-29 |
0.0656 USDT |
1,955,961.8300 S |
0.0687 USDT |
0.0635 USDT |
0.0687 USDT |
0.0639 USDT |
| 2026-01-28 |
0.0674 USDT |
2,141,638.9500 S |
0.0677 USDT |
0.0661 USDT |
0.0684 USDT |
0.0664 USDT |
| 2026-01-27 |
0.0671 USDT |
1,539,498.2500 S |
0.0675 USDT |
0.0661 USDT |
0.0686 USDT |
0.0680 USDT |
| 2026-01-26 |
0.0674 USDT |
1,430,754.6600 S |
0.0659 USDT |
0.0656 USDT |
0.0684 USDT |
0.0677 USDT |
| 2026-01-25 |
0.0682 USDT |
4,364,826.5000 S |
0.0704 USDT |
0.0653 USDT |
0.0710 USDT |
0.0659 USDT |
| 2026-01-24 |
0.0709 USDT |
857,139.9100 S |
0.0710 USDT |
0.0699 USDT |
0.0719 USDT |
0.0706 USDT |
| 2026-01-23 |
0.0718 USDT |
2,536,721.1500 S |
0.0724 USDT |
0.0700 USDT |
0.0744 USDT |
0.0720 USDT |
| 2026-01-22 |
0.0730 USDT |
1,662,551.6300 S |
0.0733 USDT |
0.0709 USDT |
0.0750 USDT |
0.0735 USDT |
| 2026-01-21 |
0.0717 USDT |
3,324,390.3700 S |
0.0710 USDT |
0.0695 USDT |
0.0739 USDT |
0.0709 USDT |
| 2026-01-20 |
0.0740 USDT |
2,241,824.7089 S |
0.0768 USDT |
0.0716 USDT |
0.0772 USDT |
0.0721 USDT |
| 2026-01-19 |
0.0732 USDT |
5,941,136.6600 S |
0.0774 USDT |
0.0686 USDT |
0.0777 USDT |
0.0767 USDT |
| 2026-01-18 |
0.0805 USDT |
791,631.1900 S |
0.0811 USDT |
0.0798 USDT |
0.0817 USDT |
0.0799 USDT |
| 2026-01-17 |
0.0817 USDT |
1,010,015.9500 S |
0.0818 USDT |
0.0809 USDT |
0.0827 USDT |
0.0819 USDT |
| 2026-01-16 |
0.0812 USDT |
2,228,372.5200 S |
0.0823 USDT |
0.0788 USDT |
0.0827 USDT |
0.0806 USDT |
| 2026-01-15 |
0.0845 USDT |
2,253,091.8200 S |
0.0867 USDT |
0.0817 USDT |
0.0877 USDT |
0.0826 USDT |
| 2026-01-14 |
0.0903 USDT |
2,116,171.4000 S |
0.0900 USDT |
0.0876 USDT |
0.0928 USDT |
0.0896 USDT |
| 2026-01-13 |
0.0842 USDT |
2,114,679.2777 S |
0.0820 USDT |
0.0816 USDT |
0.0868 USDT |
0.0850 USDT |
| 2026-01-12 |
0.0843 USDT |
1,378,627.3200 S |
0.0845 USDT |
0.0821 USDT |
0.0866 USDT |
0.0838 USDT |
| 2026-01-11 |
0.0851 USDT |
1,378,350.1000 S |
0.0851 USDT |
0.0833 USDT |
0.0861 USDT |
0.0836 USDT |
| 2026-01-10 |
0.0876 USDT |
1,069,567.9800 S |
0.0882 USDT |
0.0866 USDT |
0.0887 USDT |
0.0872 USDT |
| 2026-01-09 |
0.0901 USDT |
1,662,911.2900 S |
0.0896 USDT |
0.0883 USDT |
0.0928 USDT |
0.0892 USDT |
| 2026-01-08 |
0.0889 USDT |
3,264,409.8300 S |
0.0920 USDT |
0.0864 USDT |
0.0921 USDT |
0.0883 USDT |
| 2026-01-07 |
0.0945 USDT |
1,826,101.6700 S |
0.0975 USDT |
0.0918 USDT |
0.0977 USDT |
0.0934 USDT |
| 2026-01-06 |
0.0984 USDT |
4,732,305.4900 S |
0.0971 USDT |
0.0944 USDT |
0.1016 USDT |
0.0950 USDT |
| 2026-01-05 |
0.0928 USDT |
3,215,403.7400 S |
0.0914 USDT |
0.0893 USDT |
0.0973 USDT |
0.0972 USDT |
| 2026-01-04 |
0.0903 USDT |
5,309,910.8300 S |
0.0828 USDT |
0.0828 USDT |
0.0943 USDT |
0.0928 USDT |
| 2026-01-03 |
0.0816 USDT |
2,578,764.4200 S |
0.0826 USDT |
0.0796 USDT |
0.0845 USDT |
0.0822 USDT |
| 2026-01-02 |
0.0807 USDT |
1,912,079.4900 S |
0.0807 USDT |
0.0792 USDT |
0.0824 USDT |
0.0813 USDT |
| 2026-01-01 |
0.0774 USDT |
2,144,774.2800 S |
0.0741 USDT |
0.0733 USDT |
0.0813 USDT |
0.0803 USDT |
| 2025-12-31 |
0.0768 USDT |
1,646,341.8500 S |
0.0770 USDT |
0.0759 USDT |
0.0797 USDT |
0.0762 USDT |
| 2025-12-30 |
0.0761 USDT |
697,283.1200 S |
0.0748 USDT |
0.0739 USDT |
0.0779 USDT |
0.0775 USDT |
| 2025-12-29 |
0.0793 USDT |
3,360,287.8300 S |
0.0777 USDT |
0.0766 USDT |
0.0808 USDT |
0.0770 USDT |
| 2025-12-28 |
0.0792 USDT |
4,981,249.0400 S |
0.0773 USDT |
0.0769 USDT |
0.0828 USDT |
0.0774 USDT |
| 2025-12-27 |
0.0760 USDT |
3,161,185.3300 S |
0.0728 USDT |
0.0717 USDT |
0.0811 USDT |
0.0796 USDT |
| 2025-12-26 |
0.0727 USDT |
1,541,762.3200 S |
0.0713 USDT |
0.0710 USDT |
0.0743 USDT |
0.0727 USDT |
| 2025-12-25 |
0.0752 USDT |
3,418,282.8300 S |
0.0760 USDT |
0.0722 USDT |
0.0792 USDT |
0.0734 USDT |
| 2025-12-24 |
0.0693 USDT |
3,293,582.8300 S |
0.0713 USDT |
0.0673 USDT |
0.0714 USDT |
0.0709 USDT |
| 2025-12-23 |
0.0718 USDT |
2,656,684.4600 S |
0.0736 USDT |
0.0699 USDT |
0.0743 USDT |
0.0710 USDT |
| 2025-12-22 |
0.0758 USDT |
2,447,321.1000 S |
0.0756 USDT |
0.0747 USDT |
0.0772 USDT |
0.0752 USDT |
| 2025-12-21 |
0.0762 USDT |
1,942,275.4400 S |
0.0786 USDT |
0.0741 USDT |
0.0786 USDT |
0.0753 USDT |