Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4927 USDT |
3,340,931.0400 S |
0.5146 USDT |
0.4798 USDT |
0.5171 USDT |
0.4945 USDT |
| 2025-05-18 |
0.5070 USDT |
3,320,411.9400 S |
0.4961 USDT |
0.4838 USDT |
0.5276 USDT |
0.5062 USDT |
| 2025-05-17 |
0.5056 USDT |
2,232,517.3400 S |
0.5220 USDT |
0.4931 USDT |
0.5225 USDT |
0.4995 USDT |
| 2025-05-16 |
0.5436 USDT |
1,651,177.0400 S |
0.5396 USDT |
0.5349 USDT |
0.5495 USDT |
0.5392 USDT |
| 2025-05-15 |
0.5476 USDT |
3,161,113.2800 S |
0.5735 USDT |
0.5309 USDT |
0.5800 USDT |
0.5383 USDT |
| 2025-05-14 |
0.5897 USDT |
2,457,023.9400 S |
0.6000 USDT |
0.5668 USDT |
0.6115 USDT |
0.5737 USDT |
| 2025-05-13 |
0.5793 USDT |
4,385,040.7100 S |
0.5889 USDT |
0.5521 USDT |
0.6191 USDT |
0.6043 USDT |
| 2025-05-12 |
0.5937 USDT |
7,203,384.2751 S |
0.5833 USDT |
0.5622 USDT |
0.6244 USDT |
0.5853 USDT |
| 2025-05-11 |
0.5950 USDT |
2,397,454.2597 S |
0.6153 USDT |
0.5767 USDT |
0.6202 USDT |
0.5826 USDT |
| 2025-05-10 |
0.5913 USDT |
3,407,463.1400 S |
0.5887 USDT |
0.5783 USDT |
0.6081 USDT |
0.6080 USDT |
| 2025-05-09 |
0.5895 USDT |
4,580,572.4600 S |
0.5671 USDT |
0.5631 USDT |
0.6173 USDT |
0.5857 USDT |
| 2025-05-08 |
0.5476 USDT |
4,141,353.0600 S |
0.5090 USDT |
0.5081 USDT |
0.5704 USDT |
0.5617 USDT |
| 2025-05-07 |
0.5077 USDT |
1,949,067.5500 S |
0.5106 USDT |
0.4951 USDT |
0.5190 USDT |
0.5065 USDT |
| 2025-05-06 |
0.5019 USDT |
1,556,851.0300 S |
0.5134 USDT |
0.4889 USDT |
0.5165 USDT |
0.4921 USDT |
| 2025-05-05 |
0.5198 USDT |
2,120,824.2800 S |
0.5192 USDT |
0.5076 USDT |
0.5327 USDT |
0.5138 USDT |
| 2025-05-04 |
0.5325 USDT |
1,368,065.7000 S |
0.5461 USDT |
0.5159 USDT |
0.5543 USDT |
0.5192 USDT |
| 2025-05-03 |
0.5578 USDT |
1,585,678.6400 S |
0.5793 USDT |
0.5405 USDT |
0.5823 USDT |
0.5489 USDT |
| 2025-05-02 |
0.5646 USDT |
5,384,663.7400 S |
0.5694 USDT |
0.5376 USDT |
0.5941 USDT |
0.5787 USDT |
| 2025-05-01 |
0.5539 USDT |
8,233,940.7700 S |
0.4945 USDT |
0.4929 USDT |
0.6043 USDT |
0.5704 USDT |
| 2025-04-30 |
0.4923 USDT |
3,855,519.4100 S |
0.5128 USDT |
0.4640 USDT |
0.5182 USDT |
0.4965 USDT |
| 2025-04-29 |
0.5222 USDT |
1,379,138.9900 S |
0.5204 USDT |
0.5121 USDT |
0.5287 USDT |
0.5237 USDT |
| 2025-04-28 |
0.5249 USDT |
3,649,332.0800 S |
0.5178 USDT |
0.5048 USDT |
0.5401 USDT |
0.5213 USDT |
| 2025-04-27 |
0.5245 USDT |
2,872,949.8788 S |
0.5403 USDT |
0.5098 USDT |
0.5494 USDT |
0.5166 USDT |
| 2025-04-26 |
0.5469 USDT |
4,163,998.4500 S |
0.5291 USDT |
0.5132 USDT |
0.5725 USDT |
0.5374 USDT |
| 2025-04-25 |
0.5292 USDT |
4,771,717.8500 S |
0.5104 USDT |
0.4994 USDT |
0.5463 USDT |
0.5301 USDT |
| 2025-04-24 |
0.5039 USDT |
2,159,636.0800 S |
0.5121 USDT |
0.4857 USDT |
0.5203 USDT |
0.5192 USDT |
| 2025-04-23 |
0.5197 USDT |
5,968,654.1799 S |
0.5106 USDT |
0.5013 USDT |
0.5349 USDT |
0.5133 USDT |
| 2025-04-22 |
0.4761 USDT |
7,668,342.8300 S |
0.4565 USDT |
0.4460 USDT |
0.4978 USDT |
0.4945 USDT |
| 2025-04-21 |
0.4687 USDT |
4,222,195.4000 S |
0.4659 USDT |
0.4463 USDT |
0.5007 USDT |
0.4534 USDT |
| 2025-04-20 |
0.4677 USDT |
976,903.1500 S |
0.4768 USDT |
0.4561 USDT |
0.4794 USDT |
0.4633 USDT |
| 2025-04-19 |
0.4640 USDT |
821,178.1200 S |
0.4581 USDT |
0.4544 USDT |
0.4706 USDT |
0.4673 USDT |
| 2025-04-18 |
0.4687 USDT |
1,496,587.2600 S |
0.4698 USDT |
0.4598 USDT |
0.4773 USDT |
0.4656 USDT |
| 2025-04-17 |
0.4709 USDT |
2,168,232.8767 S |
0.4649 USDT |
0.4613 USDT |
0.4831 USDT |
0.4736 USDT |
| 2025-04-16 |
0.4703 USDT |
2,504,864.4956 S |
0.4728 USDT |
0.4582 USDT |
0.4829 USDT |
0.4671 USDT |
| 2025-04-15 |
0.5039 USDT |
1,525,375.5300 S |
0.4902 USDT |
0.4866 USDT |
0.5153 USDT |
0.4974 USDT |
| 2025-04-14 |
0.5035 USDT |
1,560,875.1200 S |
0.4862 USDT |
0.4848 USDT |
0.5195 USDT |
0.5186 USDT |
| 2025-04-13 |
0.5069 USDT |
3,081,095.6046 S |
0.5270 USDT |
0.4802 USDT |
0.5291 USDT |
0.4802 USDT |
| 2025-04-12 |
0.5095 USDT |
5,814,438.3100 S |
0.4803 USDT |
0.4734 USDT |
0.5387 USDT |
0.5170 USDT |
| 2025-04-11 |
0.4756 USDT |
4,594,832.6462 S |
0.4658 USDT |
0.4602 USDT |
0.4909 USDT |
0.4794 USDT |
| 2025-04-10 |
0.4724 USDT |
4,491,935.9599 S |
0.4885 USDT |
0.4565 USDT |
0.4938 USDT |
0.4637 USDT |
| 2025-04-09 |
0.4371 USDT |
7,923,822.7840 S |
0.3955 USDT |
0.3796 USDT |
0.4979 USDT |
0.4862 USDT |
| 2025-04-08 |
0.4249 USDT |
5,687,960.2800 S |
0.4328 USDT |
0.4015 USDT |
0.4436 USDT |
0.4068 USDT |
| 2025-04-07 |
0.4121 USDT |
10,998,510.7832 S |
0.4391 USDT |
0.3790 USDT |
0.4639 USDT |
0.4287 USDT |
| 2025-04-06 |
0.4579 USDT |
5,220,143.5000 S |
0.4974 USDT |
0.4289 USDT |
0.4975 USDT |
0.4433 USDT |
| 2025-04-05 |
0.5023 USDT |
1,278,623.7380 S |
0.5018 USDT |
0.4891 USDT |
0.5108 USDT |
0.4927 USDT |
| 2025-04-04 |
0.4920 USDT |
4,218,858.9200 S |
0.4847 USDT |
0.4681 USDT |
0.5166 USDT |
0.5061 USDT |
| 2025-04-03 |
0.4623 USDT |
4,167,145.9972 S |
0.4670 USDT |
0.4356 USDT |
0.4844 USDT |
0.4821 USDT |
| 2025-04-02 |
0.5000 USDT |
5,446,244.9600 S |
0.5060 USDT |
0.4770 USDT |
0.5260 USDT |
0.4835 USDT |
| 2025-04-01 |
0.5114 USDT |
3,384,278.5145 S |
0.4841 USDT |
0.4834 USDT |
0.5295 USDT |
0.5110 USDT |
| 2025-03-31 |
0.4809 USDT |
4,269,645.1000 S |
0.4947 USDT |
0.4585 USDT |
0.4979 USDT |
0.4769 USDT |