Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3042 USDT |
1,493,183.1100 S |
0.3070 USDT |
0.2971 USDT |
0.3088 USDT |
0.2972 USDT |
| 2025-07-07 |
0.3104 USDT |
1,976,000.0300 S |
0.3122 USDT |
0.3052 USDT |
0.3173 USDT |
0.3053 USDT |
| 2025-07-06 |
0.3085 USDT |
1,086,868.3500 S |
0.3083 USDT |
0.3036 USDT |
0.3155 USDT |
0.3111 USDT |
| 2025-07-05 |
0.3095 USDT |
1,672,749.9400 S |
0.3108 USDT |
0.3022 USDT |
0.3153 USDT |
0.3094 USDT |
| 2025-07-04 |
0.3138 USDT |
3,690,492.1529 S |
0.3321 USDT |
0.3010 USDT |
0.3329 USDT |
0.3090 USDT |
| 2025-07-03 |
0.3310 USDT |
3,893,891.0300 S |
0.3243 USDT |
0.3215 USDT |
0.3428 USDT |
0.3280 USDT |
| 2025-07-02 |
0.3160 USDT |
5,264,388.3500 S |
0.2995 USDT |
0.2929 USDT |
0.3320 USDT |
0.3264 USDT |
| 2025-07-01 |
0.3089 USDT |
1,412,516.5100 S |
0.3148 USDT |
0.3034 USDT |
0.3164 USDT |
0.3042 USDT |
| 2025-06-30 |
0.3189 USDT |
3,227,240.5699 S |
0.3274 USDT |
0.3094 USDT |
0.3279 USDT |
0.3158 USDT |
| 2025-06-29 |
0.3152 USDT |
2,140,394.5000 S |
0.3119 USDT |
0.3083 USDT |
0.3203 USDT |
0.3174 USDT |
| 2025-06-28 |
0.3065 USDT |
1,401,327.9000 S |
0.3063 USDT |
0.3014 USDT |
0.3113 USDT |
0.3089 USDT |
| 2025-06-27 |
0.3081 USDT |
3,863,757.9600 S |
0.3020 USDT |
0.3002 USDT |
0.3152 USDT |
0.3060 USDT |
| 2025-06-26 |
0.3065 USDT |
6,008,223.1500 S |
0.3120 USDT |
0.2982 USDT |
0.3235 USDT |
0.3016 USDT |
| 2025-06-25 |
0.3285 USDT |
6,144,416.1300 S |
0.3513 USDT |
0.3093 USDT |
0.3550 USDT |
0.3163 USDT |
| 2025-06-24 |
0.3325 USDT |
6,488,781.4000 S |
0.3188 USDT |
0.3139 USDT |
0.3465 USDT |
0.3340 USDT |
| 2025-06-23 |
0.2823 USDT |
8,542,231.3400 S |
0.2651 USDT |
0.2646 USDT |
0.2928 USDT |
0.2829 USDT |
| 2025-06-22 |
0.2567 USDT |
5,317,907.5200 S |
0.2624 USDT |
0.2495 USDT |
0.2646 USDT |
0.2511 USDT |
| 2025-06-21 |
0.2766 USDT |
2,728,412.3799 S |
0.2743 USDT |
0.2698 USDT |
0.2832 USDT |
0.2721 USDT |
| 2025-06-20 |
0.2970 USDT |
6,665,952.8300 S |
0.3218 USDT |
0.2764 USDT |
0.3251 USDT |
0.2801 USDT |
| 2025-06-19 |
0.3225 USDT |
2,049,698.0100 S |
0.3235 USDT |
0.3162 USDT |
0.3286 USDT |
0.3213 USDT |
| 2025-06-18 |
0.3252 USDT |
586,445.1100 S |
0.3237 USDT |
0.3218 USDT |
0.3296 USDT |
0.3247 USDT |
| 2025-06-17 |
0.3348 USDT |
2,471,790.8400 S |
0.3380 USDT |
0.3261 USDT |
0.3443 USDT |
0.3304 USDT |
| 2025-06-16 |
0.3458 USDT |
4,190,277.4000 S |
0.3306 USDT |
0.3260 USDT |
0.3563 USDT |
0.3543 USDT |
| 2025-06-15 |
0.3327 USDT |
1,641,577.2700 S |
0.3358 USDT |
0.3288 USDT |
0.3384 USDT |
0.3310 USDT |
| 2025-06-14 |
0.3370 USDT |
1,670,572.7000 S |
0.3329 USDT |
0.3298 USDT |
0.3450 USDT |
0.3442 USDT |
| 2025-06-13 |
0.3266 USDT |
5,903,526.5800 S |
0.3602 USDT |
0.3116 USDT |
0.3604 USDT |
0.3223 USDT |
| 2025-06-12 |
0.3665 USDT |
2,678,494.2000 S |
0.3734 USDT |
0.3526 USDT |
0.3781 USDT |
0.3562 USDT |
| 2025-06-11 |
0.3962 USDT |
1,967,647.2000 S |
0.4054 USDT |
0.3865 USDT |
0.4077 USDT |
0.4011 USDT |
| 2025-06-10 |
0.3918 USDT |
1,060,608.8400 S |
0.3992 USDT |
0.3854 USDT |
0.4030 USDT |
0.4014 USDT |
| 2025-06-09 |
0.3812 USDT |
2,195,039.4700 S |
0.3789 USDT |
0.3685 USDT |
0.3931 USDT |
0.3869 USDT |
| 2025-06-08 |
0.3772 USDT |
745,867.7300 S |
0.3817 USDT |
0.3727 USDT |
0.3825 USDT |
0.3818 USDT |
| 2025-06-07 |
0.3786 USDT |
1,292,648.6894 S |
0.3728 USDT |
0.3714 USDT |
0.3835 USDT |
0.3813 USDT |
| 2025-06-06 |
0.3722 USDT |
2,023,750.1100 S |
0.3630 USDT |
0.3617 USDT |
0.3824 USDT |
0.3732 USDT |
| 2025-06-05 |
0.3787 USDT |
4,376,034.7300 S |
0.3898 USDT |
0.3568 USDT |
0.3967 USDT |
0.3600 USDT |
| 2025-06-04 |
0.4024 USDT |
2,929,719.2200 S |
0.4048 USDT |
0.3865 USDT |
0.4134 USDT |
0.3902 USDT |
| 2025-06-03 |
0.4150 USDT |
1,926,985.5800 S |
0.4138 USDT |
0.4092 USDT |
0.4227 USDT |
0.4202 USDT |
| 2025-06-02 |
0.4028 USDT |
2,978,668.9300 S |
0.3991 USDT |
0.3902 USDT |
0.4180 USDT |
0.4084 USDT |
| 2025-06-01 |
0.3909 USDT |
2,369,780.1800 S |
0.3926 USDT |
0.3804 USDT |
0.4008 USDT |
0.4002 USDT |
| 2025-05-31 |
0.3869 USDT |
4,610,760.6200 S |
0.3905 USDT |
0.3746 USDT |
0.3987 USDT |
0.3953 USDT |
| 2025-05-30 |
0.4082 USDT |
6,825,327.5563 S |
0.4343 USDT |
0.3857 USDT |
0.4383 USDT |
0.4035 USDT |
| 2025-05-29 |
0.4451 USDT |
3,376,733.1800 S |
0.4460 USDT |
0.4331 USDT |
0.4587 USDT |
0.4412 USDT |
| 2025-05-28 |
0.4427 USDT |
2,119,825.5600 S |
0.4461 USDT |
0.4350 USDT |
0.4519 USDT |
0.4395 USDT |
| 2025-05-27 |
0.4500 USDT |
3,740,164.7300 S |
0.4470 USDT |
0.4359 USDT |
0.4621 USDT |
0.4516 USDT |
| 2025-05-26 |
0.4537 USDT |
3,154,536.1400 S |
0.4579 USDT |
0.4404 USDT |
0.4705 USDT |
0.4485 USDT |
| 2025-05-25 |
0.4512 USDT |
2,520,083.6200 S |
0.4699 USDT |
0.4344 USDT |
0.4721 USDT |
0.4403 USDT |
| 2025-05-24 |
0.4736 USDT |
2,155,148.5183 S |
0.4689 USDT |
0.4625 USDT |
0.4804 USDT |
0.4729 USDT |
| 2025-05-23 |
0.5142 USDT |
5,295,868.6700 S |
0.5250 USDT |
0.4711 USDT |
0.5421 USDT |
0.4724 USDT |
| 2025-05-22 |
0.5260 USDT |
3,467,618.0100 S |
0.5089 USDT |
0.5078 USDT |
0.5364 USDT |
0.5309 USDT |
| 2025-05-21 |
0.5083 USDT |
2,556,033.8500 S |
0.5018 USDT |
0.4965 USDT |
0.5232 USDT |
0.5039 USDT |
| 2025-05-20 |
0.4992 USDT |
2,554,645.8300 S |
0.4996 USDT |
0.4885 USDT |
0.5089 USDT |
0.5015 USDT |