Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1849 USDT |
6,991,345.0400 S |
0.1885 USDT |
0.1775 USDT |
0.1920 USDT |
0.1795 USDT |
| 2025-10-15 |
0.1950 USDT |
5,184,212.3600 S |
0.2005 USDT |
0.1861 USDT |
0.2054 USDT |
0.1887 USDT |
| 2025-10-14 |
0.1986 USDT |
11,685,258.7900 S |
0.2122 USDT |
0.1879 USDT |
0.2138 USDT |
0.2009 USDT |
| 2025-10-13 |
0.2007 USDT |
13,012,148.7600 S |
0.1966 USDT |
0.1905 USDT |
0.2178 USDT |
0.2175 USDT |
| 2025-10-12 |
0.1889 USDT |
11,775,153.1600 S |
0.1782 USDT |
0.1726 USDT |
0.2052 USDT |
0.1959 USDT |
| 2025-10-11 |
0.1770 USDT |
33,178,464.2350 S |
0.1763 USDT |
0.1573 USDT |
0.1996 USDT |
0.1790 USDT |
| 2025-10-10 |
0.1991 USDT |
14,796,475.5000 S |
0.2731 USDT |
0.0758 USDT |
0.2753 USDT |
0.1852 USDT |
| 2025-10-09 |
0.2704 USDT |
6,540,502.8300 S |
0.2847 USDT |
0.2591 USDT |
0.2848 USDT |
0.2734 USDT |
| 2025-10-08 |
0.2917 USDT |
7,342,647.7327 S |
0.2973 USDT |
0.2781 USDT |
0.3073 USDT |
0.2858 USDT |
| 2025-10-07 |
0.2973 USDT |
12,119,603.5070 S |
0.2816 USDT |
0.2805 USDT |
0.3098 USDT |
0.2979 USDT |
| 2025-10-06 |
0.2763 USDT |
1,690,871.3800 S |
0.2748 USDT |
0.2726 USDT |
0.2798 USDT |
0.2763 USDT |
| 2025-10-05 |
0.2870 USDT |
5,158,599.6700 S |
0.2781 USDT |
0.2740 USDT |
0.2990 USDT |
0.2816 USDT |
| 2025-10-04 |
0.2792 USDT |
2,665,764.9200 S |
0.2814 USDT |
0.2750 USDT |
0.2841 USDT |
0.2778 USDT |
| 2025-10-03 |
0.2785 USDT |
3,351,397.2900 S |
0.2784 USDT |
0.2734 USDT |
0.2866 USDT |
0.2809 USDT |
| 2025-10-02 |
0.2838 USDT |
6,493,387.1800 S |
0.2818 USDT |
0.2760 USDT |
0.2920 USDT |
0.2782 USDT |
| 2025-10-01 |
0.2734 USDT |
9,529,371.0100 S |
0.2528 USDT |
0.2506 USDT |
0.2876 USDT |
0.2770 USDT |
| 2025-09-30 |
0.2543 USDT |
6,513,790.8394 S |
0.2467 USDT |
0.2411 USDT |
0.2640 USDT |
0.2462 USDT |
| 2025-09-29 |
0.2422 USDT |
1,548,858.6800 S |
0.2462 USDT |
0.2368 USDT |
0.2471 USDT |
0.2443 USDT |
| 2025-09-28 |
0.2333 USDT |
765,161.4800 S |
0.2368 USDT |
0.2305 USDT |
0.2370 USDT |
0.2305 USDT |
| 2025-09-27 |
0.2379 USDT |
958,945.7000 S |
0.2388 USDT |
0.2349 USDT |
0.2400 USDT |
0.2360 USDT |
| 2025-09-26 |
0.2340 USDT |
3,429,183.1100 S |
0.2300 USDT |
0.2298 USDT |
0.2382 USDT |
0.2376 USDT |
| 2025-09-25 |
0.2360 USDT |
6,611,814.0800 S |
0.2502 USDT |
0.2235 USDT |
0.2507 USDT |
0.2361 USDT |
| 2025-09-24 |
0.2529 USDT |
3,720,149.4900 S |
0.2552 USDT |
0.2468 USDT |
0.2583 USDT |
0.2503 USDT |
| 2025-09-23 |
0.2539 USDT |
4,385,602.0200 S |
0.2494 USDT |
0.2424 USDT |
0.2637 USDT |
0.2568 USDT |
| 2025-09-22 |
0.2540 USDT |
9,187,153.8900 S |
0.2856 USDT |
0.2340 USDT |
0.2870 USDT |
0.2501 USDT |
| 2025-09-21 |
0.2884 USDT |
734,361.8400 S |
0.2890 USDT |
0.2841 USDT |
0.2905 USDT |
0.2869 USDT |
| 2025-09-20 |
0.2889 USDT |
3,180,266.0100 S |
0.2968 USDT |
0.2820 USDT |
0.2978 USDT |
0.2895 USDT |
| 2025-09-19 |
0.3085 USDT |
1,216,030.4400 S |
0.3103 USDT |
0.3031 USDT |
0.3149 USDT |
0.3033 USDT |
| 2025-09-18 |
0.3080 USDT |
1,350,497.8058 S |
0.3085 USDT |
0.3039 USDT |
0.3123 USDT |
0.3086 USDT |
| 2025-09-17 |
0.3001 USDT |
1,110,295.1400 S |
0.3033 USDT |
0.2973 USDT |
0.3047 USDT |
0.2978 USDT |
| 2025-09-16 |
0.3007 USDT |
1,333,690.9300 S |
0.2990 USDT |
0.2975 USDT |
0.3038 USDT |
0.3038 USDT |
| 2025-09-15 |
0.3007 USDT |
3,875,044.0200 S |
0.3067 USDT |
0.2941 USDT |
0.3102 USDT |
0.2983 USDT |
| 2025-09-14 |
0.3125 USDT |
2,153,085.2100 S |
0.3193 USDT |
0.3030 USDT |
0.3214 USDT |
0.3037 USDT |
| 2025-09-13 |
0.3189 USDT |
3,406,258.9309 S |
0.3130 USDT |
0.3129 USDT |
0.3251 USDT |
0.3199 USDT |
| 2025-09-12 |
0.3082 USDT |
1,860,711.6800 S |
0.3048 USDT |
0.3047 USDT |
0.3121 USDT |
0.3062 USDT |
| 2025-09-11 |
0.3009 USDT |
3,751,452.3200 S |
0.2997 USDT |
0.2956 USDT |
0.3312 USDT |
0.2998 USDT |
| 2025-09-10 |
0.3019 USDT |
6,378,934.7600 S |
0.3074 USDT |
0.2944 USDT |
0.3093 USDT |
0.2997 USDT |
| 2025-09-09 |
0.3107 USDT |
3,566,770.2893 S |
0.3113 USDT |
0.3026 USDT |
0.3181 USDT |
0.3067 USDT |
| 2025-09-08 |
0.3095 USDT |
1,979,993.5400 S |
0.3051 USDT |
0.3030 USDT |
0.3163 USDT |
0.3116 USDT |
| 2025-09-07 |
0.3021 USDT |
1,353,082.4000 S |
0.2989 USDT |
0.2986 USDT |
0.3052 USDT |
0.3028 USDT |
| 2025-09-06 |
0.3002 USDT |
1,217,505.4500 S |
0.3037 USDT |
0.2980 USDT |
0.3043 USDT |
0.2991 USDT |
| 2025-09-05 |
0.3067 USDT |
2,103,290.4197 S |
0.3012 USDT |
0.3010 USDT |
0.3122 USDT |
0.3060 USDT |
| 2025-09-04 |
0.3025 USDT |
2,673,811.4300 S |
0.3086 USDT |
0.2979 USDT |
0.3101 USDT |
0.3021 USDT |
| 2025-09-03 |
0.3091 USDT |
1,548,254.0400 S |
0.3096 USDT |
0.3024 USDT |
0.3132 USDT |
0.3110 USDT |
| 2025-09-02 |
0.3047 USDT |
1,987,962.0400 S |
0.2995 USDT |
0.2984 USDT |
0.3095 USDT |
0.3038 USDT |
| 2025-09-01 |
0.3064 USDT |
3,145,580.1000 S |
0.3103 USDT |
0.2962 USDT |
0.3177 USDT |
0.2984 USDT |
| 2025-08-31 |
0.3177 USDT |
883,385.4200 S |
0.3159 USDT |
0.3146 USDT |
0.3210 USDT |
0.3163 USDT |
| 2025-08-30 |
0.3149 USDT |
1,513,513.6498 S |
0.3139 USDT |
0.3076 USDT |
0.3201 USDT |
0.3168 USDT |
| 2025-08-29 |
0.3204 USDT |
4,784,759.3900 S |
0.3287 USDT |
0.3077 USDT |
0.3332 USDT |
0.3143 USDT |
| 2025-08-28 |
0.3229 USDT |
3,650,170.3200 S |
0.3130 USDT |
0.3101 USDT |
0.3336 USDT |
0.3237 USDT |