Identifier on Kucoin: S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |