Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3571 USDT |
8,443,411.0100 S |
0.3818 USDT |
0.3312 USDT |
0.3995 USDT |
0.3440 USDT |
| 2025-07-22 |
0.3788 USDT |
8,196,904.9000 S |
0.3948 USDT |
0.3631 USDT |
0.4048 USDT |
0.3748 USDT |
| 2025-07-21 |
0.3994 USDT |
8,409,951.6200 S |
0.3927 USDT |
0.3851 USDT |
0.4112 USDT |
0.3958 USDT |
| 2025-07-20 |
0.3984 USDT |
5,147,577.0600 S |
0.3833 USDT |
0.3812 USDT |
0.4144 USDT |
0.3986 USDT |
| 2025-07-19 |
0.3780 USDT |
3,466,365.2300 S |
0.3800 USDT |
0.3696 USDT |
0.3863 USDT |
0.3843 USDT |
| 2025-07-18 |
0.4004 USDT |
9,144,421.7900 S |
0.3798 USDT |
0.3744 USDT |
0.4190 USDT |
0.3937 USDT |
| 2025-07-17 |
0.3811 USDT |
7,474,006.9500 S |
0.3783 USDT |
0.3645 USDT |
0.3945 USDT |
0.3780 USDT |
| 2025-07-16 |
0.3719 USDT |
7,059,042.9700 S |
0.3580 USDT |
0.3515 USDT |
0.3925 USDT |
0.3864 USDT |
| 2025-07-15 |
0.3431 USDT |
4,035,351.5000 S |
0.3481 USDT |
0.3330 USDT |
0.3584 USDT |
0.3492 USDT |
| 2025-07-14 |
0.3613 USDT |
5,525,608.7200 S |
0.3614 USDT |
0.3413 USDT |
0.3770 USDT |
0.3444 USDT |
| 2025-07-13 |
0.3591 USDT |
4,323,821.9200 S |
0.3480 USDT |
0.3460 USDT |
0.3721 USDT |
0.3666 USDT |
| 2025-07-12 |
0.3547 USDT |
4,523,607.8200 S |
0.3591 USDT |
0.3374 USDT |
0.3663 USDT |
0.3458 USDT |
| 2025-07-11 |
0.3581 USDT |
9,395,533.4594 S |
0.3453 USDT |
0.3338 USDT |
0.3802 USDT |
0.3754 USDT |
| 2025-07-10 |
0.3184 USDT |
2,814,866.0000 S |
0.3221 USDT |
0.3123 USDT |
0.3263 USDT |
0.3255 USDT |
| 2025-07-09 |
0.3093 USDT |
3,810,746.3100 S |
0.3046 USDT |
0.2989 USDT |
0.3219 USDT |
0.3176 USDT |
| 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 |