Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1421 USDT |
7,105,355.7900 S |
0.1438 USDT |
0.1368 USDT |
0.1465 USDT |
0.1404 USDT |
| 2025-10-30 |
0.1490 USDT |
9,143,045.8700 S |
0.1596 USDT |
0.1391 USDT |
0.1611 USDT |
0.1434 USDT |
| 2025-10-29 |
0.1612 USDT |
3,171,297.2700 S |
0.1616 USDT |
0.1579 USDT |
0.1628 USDT |
0.1586 USDT |
| 2025-10-28 |
0.1683 USDT |
1,938,361.4100 S |
0.1673 USDT |
0.1654 USDT |
0.1720 USDT |
0.1710 USDT |
| 2025-10-27 |
0.1757 USDT |
3,360,606.8100 S |
0.1749 USDT |
0.1703 USDT |
0.1805 USDT |
0.1716 USDT |
| 2025-10-26 |
0.1712 USDT |
6,938,843.5900 S |
0.1669 USDT |
0.1640 USDT |
0.1759 USDT |
0.1748 USDT |
| 2025-10-25 |
0.1651 USDT |
2,406,175.0200 S |
0.1659 USDT |
0.1632 USDT |
0.1668 USDT |
0.1649 USDT |
| 2025-10-24 |
0.1655 USDT |
3,146,787.1000 S |
0.1638 USDT |
0.1623 USDT |
0.1694 USDT |
0.1644 USDT |
| 2025-10-23 |
0.1630 USDT |
3,552,880.5300 S |
0.1607 USDT |
0.1605 USDT |
0.1652 USDT |
0.1640 USDT |
| 2025-10-22 |
0.1655 USDT |
3,412,424.2200 S |
0.1650 USDT |
0.1614 USDT |
0.1695 USDT |
0.1660 USDT |
| 2025-10-21 |
0.1728 USDT |
6,308,156.1500 S |
0.1739 USDT |
0.1666 USDT |
0.1826 USDT |
0.1695 USDT |
| 2025-10-20 |
0.1768 USDT |
5,224,242.6400 S |
0.1762 USDT |
0.1718 USDT |
0.1824 USDT |
0.1739 USDT |
| 2025-10-19 |
0.1761 USDT |
5,280,493.5972 S |
0.1729 USDT |
0.1702 USDT |
0.1812 USDT |
0.1782 USDT |
| 2025-10-18 |
0.1712 USDT |
4,456,894.1400 S |
0.1715 USDT |
0.1674 USDT |
0.1745 USDT |
0.1720 USDT |
| 2025-10-17 |
0.1706 USDT |
10,344,611.6900 S |
0.1810 USDT |
0.1614 USDT |
0.1836 USDT |
0.1720 USDT |
| 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 |