Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4932 USDT |
1,697,442.3800 S |
0.4870 USDT |
0.4794 USDT |
0.5034 USDT |
0.4868 USDT |
| 2025-03-29 |
0.5110 USDT |
3,512,734.8600 S |
0.5423 USDT |
0.4887 USDT |
0.5450 USDT |
0.4967 USDT |
| 2025-03-28 |
0.5670 USDT |
3,960,577.1700 S |
0.6035 USDT |
0.5528 USDT |
0.6045 USDT |
0.5534 USDT |
| 2025-03-27 |
0.6118 USDT |
1,734,029.9300 S |
0.6031 USDT |
0.5933 USDT |
0.6261 USDT |
0.5962 USDT |
| 2025-03-26 |
0.6175 USDT |
3,526,378.5800 S |
0.6064 USDT |
0.5988 USDT |
0.6362 USDT |
0.6069 USDT |
| 2025-03-25 |
0.6095 USDT |
4,380,021.7410 S |
0.5969 USDT |
0.5773 USDT |
0.6331 USDT |
0.6150 USDT |
| 2025-03-24 |
0.5901 USDT |
6,186,409.9496 S |
0.5405 USDT |
0.5286 USDT |
0.6199 USDT |
0.5934 USDT |
| 2025-03-23 |
0.5310 USDT |
3,001,022.2400 S |
0.5062 USDT |
0.5020 USDT |
0.5498 USDT |
0.5405 USDT |
| 2025-03-22 |
0.5150 USDT |
1,416,923.8700 S |
0.5048 USDT |
0.5042 USDT |
0.5237 USDT |
0.5138 USDT |
| 2025-03-21 |
0.5061 USDT |
7,474,844.6497 S |
0.5115 USDT |
0.4857 USDT |
0.5230 USDT |
0.5073 USDT |
| 2025-03-20 |
0.5302 USDT |
6,036,788.3843 S |
0.5498 USDT |
0.5066 USDT |
0.5632 USDT |
0.5105 USDT |
| 2025-03-19 |
0.5118 USDT |
3,127,290.4600 S |
0.4946 USDT |
0.4946 USDT |
0.5355 USDT |
0.5218 USDT |
| 2025-03-18 |
0.4817 USDT |
2,744,989.3000 S |
0.4999 USDT |
0.4693 USDT |
0.5000 USDT |
0.4796 USDT |
| 2025-03-17 |
0.5044 USDT |
3,283,905.2900 S |
0.4957 USDT |
0.4902 USDT |
0.5177 USDT |
0.4920 USDT |
| 2025-03-16 |
0.5096 USDT |
6,273,545.9000 S |
0.5499 USDT |
0.4853 USDT |
0.5510 USDT |
0.4963 USDT |
| 2025-03-15 |
0.5335 USDT |
2,746,366.5500 S |
0.5275 USDT |
0.5185 USDT |
0.5601 USDT |
0.5439 USDT |
| 2025-03-14 |
0.5181 USDT |
5,130,452.6100 S |
0.4842 USDT |
0.4794 USDT |
0.5495 USDT |
0.5323 USDT |
| 2025-03-13 |
0.4696 USDT |
2,407,246.3641 S |
0.4515 USDT |
0.4466 USDT |
0.5000 USDT |
0.4938 USDT |
| 2025-03-12 |
0.4352 USDT |
4,133,164.9300 S |
0.4281 USDT |
0.4110 USDT |
0.4577 USDT |
0.4406 USDT |
| 2025-03-11 |
0.4251 USDT |
3,047,214.5700 S |
0.4266 USDT |
0.4038 USDT |
0.4393 USDT |
0.4315 USDT |
| 2025-03-10 |
0.4520 USDT |
4,397,514.0800 S |
0.4376 USDT |
0.4283 USDT |
0.4680 USDT |
0.4454 USDT |
| 2025-03-09 |
0.4679 USDT |
5,598,374.3401 S |
0.5084 USDT |
0.4307 USDT |
0.5121 USDT |
0.4382 USDT |
| 2025-03-08 |
0.5111 USDT |
4,170,956.6888 S |
0.5079 USDT |
0.4991 USDT |
0.5239 USDT |
0.5167 USDT |
| 2025-03-07 |
0.5256 USDT |
6,232,462.6599 S |
0.5328 USDT |
0.5023 USDT |
0.5490 USDT |
0.5168 USDT |
| 2025-03-06 |
0.5775 USDT |
6,148,637.9288 S |
0.5918 USDT |
0.5375 USDT |
0.6216 USDT |
0.5461 USDT |
| 2025-03-05 |
0.5731 USDT |
3,044,707.1499 S |
0.5636 USDT |
0.5400 USDT |
0.6119 USDT |
0.5864 USDT |
| 2025-03-04 |
0.5364 USDT |
9,849,503.0200 S |
0.5962 USDT |
0.4924 USDT |
0.6023 USDT |
0.5681 USDT |
| 2025-03-03 |
0.6778 USDT |
5,291,915.2200 S |
0.7482 USDT |
0.6010 USDT |
0.7484 USDT |
0.6059 USDT |
| 2025-03-02 |
0.7433 USDT |
7,401,653.8698 S |
0.7258 USDT |
0.7160 USDT |
0.7817 USDT |
0.7618 USDT |
| 2025-03-01 |
0.7239 USDT |
5,027,637.7846 S |
0.6730 USDT |
0.6673 USDT |
0.7614 USDT |
0.7241 USDT |
| 2025-02-28 |
0.6460 USDT |
9,241,992.0104 S |
0.6968 USDT |
0.6153 USDT |
0.6987 USDT |
0.6717 USDT |
| 2025-02-27 |
0.7253 USDT |
905,936.6700 S |
0.7277 USDT |
0.7083 USDT |
0.7423 USDT |
0.7338 USDT |
| 2025-02-26 |
0.7371 USDT |
2,135,972.8292 S |
0.7633 USDT |
0.6958 USDT |
0.7680 USDT |
0.7108 USDT |
| 2025-02-25 |
0.7323 USDT |
7,221,122.2481 S |
0.8068 USDT |
0.6750 USDT |
0.8193 USDT |
0.7642 USDT |
| 2025-02-24 |
0.8582 USDT |
4,543,285.1212 S |
0.8501 USDT |
0.7900 USDT |
0.9199 USDT |
0.8357 USDT |
| 2025-02-23 |
0.8254 USDT |
2,077,641.3700 S |
0.8041 USDT |
0.7971 USDT |
0.8591 USDT |
0.8224 USDT |
| 2025-02-22 |
0.8504 USDT |
4,632,446.4709 S |
0.8553 USDT |
0.7832 USDT |
0.9159 USDT |
0.8373 USDT |
| 2025-02-21 |
0.8928 USDT |
12,737,135.2182 S |
0.8677 USDT |
0.8248 USDT |
0.9900 USDT |
0.8520 USDT |
| 2025-02-20 |
0.7853 USDT |
6,476,954.2200 S |
0.7111 USDT |
0.6921 USDT |
0.8690 USDT |
0.8472 USDT |
| 2025-02-19 |
0.6764 USDT |
3,614,053.4197 S |
0.5976 USDT |
0.5913 USDT |
0.7450 USDT |
0.7235 USDT |
| 2025-02-18 |
0.6041 USDT |
3,523,868.9592 S |
0.6079 USDT |
0.5502 USDT |
0.6323 USDT |
0.5786 USDT |
| 2025-02-17 |
0.5787 USDT |
2,562,010.7100 S |
0.5294 USDT |
0.5293 USDT |
0.6071 USDT |
0.5732 USDT |
| 2025-02-16 |
0.5169 USDT |
2,223,368.9500 S |
0.5144 USDT |
0.5064 USDT |
0.5392 USDT |
0.5237 USDT |
| 2025-02-15 |
0.5401 USDT |
975,040.5298 S |
0.5485 USDT |
0.5176 USDT |
0.5619 USDT |
0.5219 USDT |
| 2025-02-14 |
0.5456 USDT |
2,703,509.4800 S |
0.5343 USDT |
0.5298 USDT |
0.5593 USDT |
0.5496 USDT |
| 2025-02-13 |
0.5480 USDT |
4,359,370.4393 S |
0.5564 USDT |
0.5288 USDT |
0.5885 USDT |
0.5339 USDT |
| 2025-02-12 |
0.5185 USDT |
3,189,845.4400 S |
0.4523 USDT |
0.4510 USDT |
0.5626 USDT |
0.5496 USDT |
| 2025-02-11 |
0.4613 USDT |
1,555,481.7200 S |
0.4366 USDT |
0.4354 USDT |
0.4809 USDT |
0.4475 USDT |
| 2025-02-10 |
0.4258 USDT |
1,645,384.8100 S |
0.4107 USDT |
0.3966 USDT |
0.4491 USDT |
0.4362 USDT |
| 2025-02-09 |
0.4088 USDT |
984,664.1600 S |
0.4123 USDT |
0.3922 USDT |
0.4217 USDT |
0.3977 USDT |