Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.3182 USDT |
1,203,094.1800 S |
0.3200 USDT |
0.3151 USDT |
0.3216 USDT |
0.3169 USDT |
| 2025-08-26 |
0.3106 USDT |
2,974,693.3100 S |
0.3055 USDT |
0.3018 USDT |
0.3158 USDT |
0.3145 USDT |
| 2025-08-25 |
0.3234 USDT |
4,604,194.7500 S |
0.3383 USDT |
0.3124 USDT |
0.3421 USDT |
0.3172 USDT |
| 2025-08-24 |
0.3434 USDT |
5,284,643.9861 S |
0.3419 USDT |
0.3310 USDT |
0.3588 USDT |
0.3430 USDT |
| 2025-08-23 |
0.3451 USDT |
3,342,958.8700 S |
0.3488 USDT |
0.3392 USDT |
0.3512 USDT |
0.3403 USDT |
| 2025-08-22 |
0.3302 USDT |
7,005,896.8300 S |
0.3224 USDT |
0.3130 USDT |
0.3500 USDT |
0.3449 USDT |
| 2025-08-21 |
0.3230 USDT |
3,000,090.8700 S |
0.3312 USDT |
0.3139 USDT |
0.3329 USDT |
0.3185 USDT |
| 2025-08-20 |
0.3093 USDT |
4,508,950.2000 S |
0.3023 USDT |
0.3007 USDT |
0.3174 USDT |
0.3134 USDT |
| 2025-08-19 |
0.3196 USDT |
6,485,063.6900 S |
0.3257 USDT |
0.3030 USDT |
0.3374 USDT |
0.3062 USDT |
| 2025-08-18 |
0.3192 USDT |
5,621,528.2100 S |
0.3299 USDT |
0.3088 USDT |
0.3348 USDT |
0.3257 USDT |
| 2025-08-17 |
0.3282 USDT |
7,004,568.2346 S |
0.3097 USDT |
0.3077 USDT |
0.3388 USDT |
0.3285 USDT |
| 2025-08-16 |
0.3012 USDT |
1,323,030.7500 S |
0.2984 USDT |
0.2976 USDT |
0.3065 USDT |
0.3010 USDT |
| 2025-08-15 |
0.3062 USDT |
2,526,774.0000 S |
0.3032 USDT |
0.2955 USDT |
0.3131 USDT |
0.2965 USDT |
| 2025-08-14 |
0.3132 USDT |
8,279,843.5600 S |
0.3284 USDT |
0.2967 USDT |
0.3362 USDT |
0.3013 USDT |
| 2025-08-13 |
0.3230 USDT |
5,306,658.3006 S |
0.3157 USDT |
0.3115 USDT |
0.3318 USDT |
0.3267 USDT |
| 2025-08-12 |
0.3060 USDT |
4,233,852.1200 S |
0.3000 USDT |
0.2921 USDT |
0.3187 USDT |
0.3180 USDT |
| 2025-08-11 |
0.3117 USDT |
5,901,369.3300 S |
0.3111 USDT |
0.2997 USDT |
0.3229 USDT |
0.3073 USDT |
| 2025-08-10 |
0.3121 USDT |
4,479,450.7500 S |
0.3174 USDT |
0.3030 USDT |
0.3256 USDT |
0.3104 USDT |
| 2025-08-09 |
0.3121 USDT |
3,551,026.8194 S |
0.3089 USDT |
0.3031 USDT |
0.3196 USDT |
0.3155 USDT |
| 2025-08-08 |
0.3062 USDT |
5,561,938.1500 S |
0.3043 USDT |
0.2953 USDT |
0.3193 USDT |
0.3090 USDT |
| 2025-08-07 |
0.2885 USDT |
3,927,458.8400 S |
0.2791 USDT |
0.2764 USDT |
0.2974 USDT |
0.2971 USDT |
| 2025-08-06 |
0.2782 USDT |
4,897,827.2300 S |
0.2795 USDT |
0.2712 USDT |
0.2855 USDT |
0.2786 USDT |
| 2025-08-05 |
0.2873 USDT |
6,140,326.0243 S |
0.3059 USDT |
0.2766 USDT |
0.3064 USDT |
0.2798 USDT |
| 2025-08-04 |
0.3018 USDT |
5,840,793.2000 S |
0.3013 USDT |
0.2931 USDT |
0.3098 USDT |
0.3069 USDT |
| 2025-08-03 |
0.2988 USDT |
2,513,960.2700 S |
0.2904 USDT |
0.2875 USDT |
0.3053 USDT |
0.3014 USDT |
| 2025-08-02 |
0.2940 USDT |
4,819,429.2700 S |
0.3024 USDT |
0.2796 USDT |
0.3088 USDT |
0.2906 USDT |
| 2025-08-01 |
0.3064 USDT |
7,914,120.1100 S |
0.3076 USDT |
0.2942 USDT |
0.3222 USDT |
0.3067 USDT |
| 2025-07-31 |
0.3354 USDT |
12,499,989.0560 S |
0.3177 USDT |
0.3161 USDT |
0.3557 USDT |
0.3204 USDT |
| 2025-07-30 |
0.2978 USDT |
4,806,697.0900 S |
0.3085 USDT |
0.2892 USDT |
0.3096 USDT |
0.3037 USDT |
| 2025-07-29 |
0.3103 USDT |
4,510,328.5422 S |
0.3161 USDT |
0.2996 USDT |
0.3226 USDT |
0.3018 USDT |
| 2025-07-28 |
0.3328 USDT |
4,617,723.9700 S |
0.3379 USDT |
0.3181 USDT |
0.3458 USDT |
0.3190 USDT |
| 2025-07-27 |
0.3354 USDT |
2,724,368.4200 S |
0.3358 USDT |
0.3285 USDT |
0.3422 USDT |
0.3373 USDT |
| 2025-07-26 |
0.3354 USDT |
2,049,825.8900 S |
0.3345 USDT |
0.3314 USDT |
0.3411 USDT |
0.3379 USDT |
| 2025-07-25 |
0.3257 USDT |
4,742,334.4900 S |
0.3269 USDT |
0.3153 USDT |
0.3361 USDT |
0.3318 USDT |
| 2025-07-24 |
0.3340 USDT |
5,723,240.1000 S |
0.3439 USDT |
0.3211 USDT |
0.3498 USDT |
0.3330 USDT |