Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: SCA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.7164 USDT | 176,141.1071 | 0.7182 USDT | 0.7118 USDT | 0.7324 USDT | 0.7323 USDT |
| 2024-05-03 | 0.7006 USDT | 270,647.1934 | 0.6715 USDT | 0.6709 USDT | 0.7333 USDT | 0.7103 USDT |
| 2024-05-02 | 0.6717 USDT | 279,572.3800 | 0.6741 USDT | 0.6543 USDT | 0.6850 USDT | 0.6733 USDT |
| 2024-05-01 | 0.6603 USDT | 361,552.0382 | 0.7095 USDT | 0.6322 USDT | 0.7110 USDT | 0.6722 USDT |
| 2024-04-30 | 0.7588 USDT | 259,455.7979 | 0.8643 USDT | 0.6868 USDT | 0.8660 USDT | 0.6955 USDT |
| 2024-04-29 | 0.8630 USDT | 173,548.0373 | 0.8775 USDT | 0.8476 USDT | 0.8854 USDT | 0.8563 USDT |
| 2024-04-28 | 0.9138 USDT | 239,026.3653 | 0.8930 USDT | 0.8930 USDT | 0.9290 USDT | 0.8967 USDT |
| 2024-04-27 | 0.8767 USDT | 190,394.9873 | 0.8558 USDT | 0.8310 USDT | 0.9080 USDT | 0.8991 USDT |
| 2024-04-26 | 0.8719 USDT | 217,879.4426 | 0.9079 USDT | 0.8403 USDT | 0.9092 USDT | 0.8533 USDT |
| 2024-04-25 | 0.9006 USDT | 192,239.3833 | 0.8974 USDT | 0.8724 USDT | 0.9192 USDT | 0.9134 USDT |
| 2024-04-24 | 0.9417 USDT | 198,472.6701 | 0.9532 USDT | 0.9061 USDT | 0.9634 USDT | 0.9108 USDT |
| 2024-04-23 | 1.0093 USDT | 185,934.6578 | 1.0450 USDT | 0.9343 USDT | 1.0587 USDT | 0.9499 USDT |
| 2024-04-22 | 1.0449 USDT | 252,713.1795 | 1.0165 USDT | 1.0022 USDT | 1.1045 USDT | 1.0450 USDT |
| 2024-04-21 | 1.0419 USDT | 364,984.6440 | 1.0461 USDT | 0.9662 USDT | 1.1720 USDT | 1.0477 USDT |
| 2024-04-20 | 0.9930 USDT | 257,606.8948 | 0.9785 USDT | 0.9525 USDT | 1.0479 USDT | 1.0466 USDT |
| 2024-04-19 | 0.9462 USDT | 287,871.9524 | 0.8982 USDT | 0.8354 USDT | 1.0529 USDT | 1.0149 USDT |
| 2024-04-18 | 0.8844 USDT | 195,432.7150 | 0.8982 USDT | 0.8435 USDT | 1.0200 USDT | 0.9104 USDT |
| 2024-04-17 | 0.8873 USDT | 187,425.7949 | 0.8642 USDT | 0.8512 USDT | 0.9570 USDT | 0.9014 USDT |
| 2024-04-16 | 0.8380 USDT | 152,752.2314 | 0.8392 USDT | 0.8041 USDT | 0.8660 USDT | 0.8638 USDT |
| 2024-04-15 | 0.8539 USDT | 244,046.4090 | 0.8404 USDT | 0.7918 USDT | 0.9260 USDT | 0.8305 USDT |
| 2024-04-14 | 0.7727 USDT | 358,013.6226 | 0.7147 USDT | 0.7047 USDT | 0.8168 USDT | 0.8042 USDT |
| 2024-04-13 | 0.7760 USDT | 278,538.8212 | 0.7804 USDT | 0.7118 USDT | 0.8060 USDT | 0.7408 USDT |
| 2024-04-12 | 0.7959 USDT | 344,058.4304 | 0.8277 USDT | 0.6554 USDT | 0.8509 USDT | 0.7711 USDT |
| 2024-04-11 | 0.8381 USDT | 201,797.3685 | 0.8370 USDT | 0.8194 USDT | 0.8623 USDT | 0.8313 USDT |
| 2024-04-10 | 0.8246 USDT | 256,638.8596 | 0.8477 USDT | 0.7960 USDT | 0.8565 USDT | 0.8385 USDT |
| 2024-04-09 | 0.8789 USDT | 170,682.8746 | 0.9215 USDT | 0.8400 USDT | 0.9279 USDT | 0.8471 USDT |
| 2024-04-08 | 0.8598 USDT | 146,764.8211 | 0.8498 USDT | 0.8308 USDT | 0.9000 USDT | 0.8935 USDT |
| 2024-04-07 | 0.8482 USDT | 143,142.2429 | 0.8411 USDT | 0.8339 USDT | 0.8658 USDT | 0.8415 USDT |
| 2024-04-06 | 0.8280 USDT | 143,704.3516 | 0.8127 USDT | 0.8051 USDT | 0.8449 USDT | 0.8373 USDT |
| 2024-04-05 | 0.8021 USDT | 216,963.3714 | 0.8343 USDT | 0.7688 USDT | 0.8380 USDT | 0.8207 USDT |
| 2024-04-04 | 0.8386 USDT | 161,600.4528 | 0.8331 USDT | 0.8111 USDT | 0.8655 USDT | 0.8370 USDT |
| 2024-04-03 | 0.8403 USDT | 197,104.3519 | 0.8438 USDT | 0.8131 USDT | 0.8655 USDT | 0.8300 USDT |
| 2024-04-02 | 0.8492 USDT | 283,052.0850 | 0.8998 USDT | 0.8148 USDT | 0.9155 USDT | 0.8497 USDT |
| 2024-04-01 | 0.9204 USDT | 150,871.6318 | 0.9403 USDT | 0.8700 USDT | 0.9695 USDT | 0.8731 USDT |
| 2024-03-31 | 0.9213 USDT | 143,733.3906 | 0.9279 USDT | 0.9000 USDT | 0.9377 USDT | 0.9336 USDT |
| 2024-03-30 | 0.9426 USDT | 165,641.3854 | 0.9407 USDT | 0.9163 USDT | 0.9661 USDT | 0.9252 USDT |
| 2024-03-29 | 1.0045 USDT | 234,034.4103 | 0.9812 USDT | 0.9400 USDT | 1.0612 USDT | 0.9525 USDT |
| 2024-03-28 | 0.9717 USDT | 218,955.8430 | 0.9967 USDT | 0.9153 USDT | 1.0135 USDT | 0.9816 USDT |
| 2024-03-27 | 1.0097 USDT | 275,234.0685 | 0.9390 USDT | 0.9248 USDT | 1.0748 USDT | 1.0400 USDT |
| 2024-03-26 | 0.8988 USDT | 295,925.0144 | 0.8646 USDT | 0.8511 USDT | 1.0004 USDT | 0.9248 USDT |
| 2024-03-25 | 0.8706 USDT | 238,747.9211 | 0.8660 USDT | 0.8342 USDT | 0.8949 USDT | 0.8722 USDT |
| 2024-03-24 | 0.8446 USDT | 187,113.8160 | 0.8522 USDT | 0.8249 USDT | 0.8724 USDT | 0.8633 USDT |
| 2024-03-23 | 0.8925 USDT | 168,529.3957 | 0.8994 USDT | 0.8749 USDT | 0.9183 USDT | 0.8785 USDT |
| 2024-03-22 | 0.9570 USDT | 197,606.4754 | 0.9905 USDT | 0.8934 USDT | 1.0060 USDT | 0.9063 USDT |
| 2024-03-21 | 1.0091 USDT | 246,660.8701 | 0.9815 USDT | 0.9715 USDT | 1.0459 USDT | 0.9898 USDT |
| 2024-03-20 | 0.9027 USDT | 292,336.8027 | 0.8903 USDT | 0.8271 USDT | 0.9700 USDT | 0.9148 USDT |
| 2024-03-19 | 0.9577 USDT | 312,249.4612 | 0.9893 USDT | 0.9101 USDT | 1.0018 USDT | 0.9122 USDT |
| 2024-03-18 | 1.0663 USDT | 1,100,894.8657 | 1.0739 USDT | 0.9735 USDT | 1.2000 USDT | 0.9991 USDT |
| 2024-03-17 | 1.0787 USDT | 525,434.7736 | 1.1482 USDT | 0.9800 USDT | 1.2200 USDT | 1.0664 USDT |
| 2024-03-16 | 1.1180 USDT | 348,317.4236 | 1.0942 USDT | 1.0591 USDT | 1.1812 USDT | 1.0785 USDT |
12