Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0299 USDT |
1,699.5512 |
0.0300 USDT |
0.0296 USDT |
0.0300 USDT |
0.0296 USDT |
| 2026-02-06 |
0.0292 USDT |
7,694.2976 |
0.0293 USDT |
0.0290 USDT |
0.0296 USDT |
0.0296 USDT |
| 2026-02-05 |
0.0310 USDT |
618,845.7296 |
0.0318 USDT |
0.0297 USDT |
0.0318 USDT |
0.0297 USDT |
| 2026-02-04 |
0.0322 USDT |
6,817.1450 |
0.0321 USDT |
0.0318 USDT |
0.0325 USDT |
0.0318 USDT |
| 2026-02-03 |
0.0325 USDT |
1,509.8436 |
0.0325 USDT |
0.0323 USDT |
0.0325 USDT |
0.0325 USDT |
| 2026-02-02 |
0.0319 USDT |
2,552.4177 |
0.0318 USDT |
0.0318 USDT |
0.0320 USDT |
0.0319 USDT |
| 2026-02-01 |
0.0321 USDT |
1,727.7299 |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
0.0321 USDT |
| 2026-01-31 |
0.0337 USDT |
8,355.2038 |
0.0338 USDT |
0.0336 USDT |
0.0338 USDT |
0.0336 USDT |
| 2026-01-30 |
0.0334 USDT |
7,371.4045 |
0.0345 USDT |
0.0330 USDT |
0.0345 USDT |
0.0342 USDT |
| 2026-01-29 |
0.0350 USDT |
6,265.3172 |
0.0350 USDT |
0.0341 USDT |
0.0352 USDT |
0.0341 USDT |
| 2026-01-28 |
0.0355 USDT |
1,184.7599 |
0.0359 USDT |
0.0352 USDT |
0.0359 USDT |
0.0352 USDT |
| 2026-01-27 |
0.0358 USDT |
1,640.0388 |
0.0359 USDT |
0.0358 USDT |
0.0359 USDT |
0.0358 USDT |
| 2026-01-26 |
0.0357 USDT |
6,720.5428 |
0.0358 USDT |
0.0355 USDT |
0.0358 USDT |
0.0358 USDT |
| 2026-01-25 |
0.0361 USDT |
515.6148 |
0.0363 USDT |
0.0359 USDT |
0.0363 USDT |
0.0359 USDT |
| 2026-01-24 |
0.0371 USDT |
214.6131 |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
0.0371 USDT |
| 2026-01-23 |
0.0375 USDT |
20,482.4771 |
0.0373 USDT |
0.0372 USDT |
0.0379 USDT |
0.0372 USDT |
| 2026-01-22 |
0.0374 USDT |
1,046.2769 |
0.0374 USDT |
0.0374 USDT |
0.0374 USDT |
0.0374 USDT |
| 2026-01-21 |
0.0378 USDT |
2,017.4888 |
0.0384 USDT |
0.0372 USDT |
0.0384 USDT |
0.0372 USDT |
| 2026-01-20 |
0.0394 USDT |
78,788.4029 |
0.0390 USDT |
0.0386 USDT |
0.0396 USDT |
0.0386 USDT |
| 2026-01-19 |
0.0406 USDT |
12,607.2721 |
0.0418 USDT |
0.0396 USDT |
0.0420 USDT |
0.0396 USDT |
| 2026-01-18 |
0.0427 USDT |
501.1456 |
0.0426 USDT |
0.0426 USDT |
0.0427 USDT |
0.0427 USDT |
| 2026-01-17 |
0.0434 USDT |
874.4130 |
0.0434 USDT |
0.0433 USDT |
0.0434 USDT |
0.0433 USDT |
| 2026-01-16 |
0.0430 USDT |
15,148.3130 |
0.0432 USDT |
0.0425 USDT |
0.0434 USDT |
0.0431 USDT |
| 2026-01-15 |
0.0427 USDT |
2,461.6546 |
0.0426 USDT |
0.0426 USDT |
0.0428 USDT |
0.0428 USDT |
| 2026-01-14 |
0.0421 USDT |
811.4589 |
0.0425 USDT |
0.0419 USDT |
0.0425 USDT |
0.0419 USDT |
| 2026-01-13 |
0.0423 USDT |
431.4667 |
0.0418 USDT |
0.0418 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-01-12 |
0.0422 USDT |
3,044.2218 |
0.0424 USDT |
0.0421 USDT |
0.0424 USDT |
0.0421 USDT |
| 2026-01-11 |
0.0431 USDT |
4,784.5569 |
0.0432 USDT |
0.0429 USDT |
0.0432 USDT |
0.0432 USDT |
| 2026-01-10 |
0.0428 USDT |
1,220.9161 |
0.0427 USDT |
0.0427 USDT |
0.0435 USDT |
0.0435 USDT |
| 2026-01-09 |
0.0432 USDT |
2,739.6472 |
0.0433 USDT |
0.0431 USDT |
0.0433 USDT |
0.0431 USDT |
| 2026-01-08 |
0.0437 USDT |
6,705.9959 |
0.0445 USDT |
0.0433 USDT |
0.0445 USDT |
0.0434 USDT |
| 2026-01-07 |
0.0458 USDT |
7,557.8049 |
0.0462 USDT |
0.0452 USDT |
0.0464 USDT |
0.0452 USDT |
| 2026-01-06 |
0.0457 USDT |
150,030.8681 |
0.0441 USDT |
0.0438 USDT |
0.0481 USDT |
0.0462 USDT |
| 2026-01-05 |
0.0426 USDT |
4,076.7241 |
0.0426 USDT |
0.0425 USDT |
0.0428 USDT |
0.0426 USDT |
| 2026-01-04 |
0.0421 USDT |
2,756.6482 |
0.0421 USDT |
0.0420 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-01-03 |
0.0425 USDT |
1,312.8218 |
0.0425 USDT |
0.0424 USDT |
0.0428 USDT |
0.0424 USDT |
| 2026-01-02 |
0.0418 USDT |
6,466.3516 |
0.0415 USDT |
0.0415 USDT |
0.0419 USDT |
0.0416 USDT |
| 2026-01-01 |
0.0406 USDT |
31,002.0684 |
0.0408 USDT |
0.0405 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-12-31 |
0.0414 USDT |
1,298.8655 |
0.0412 USDT |
0.0409 USDT |
0.0415 USDT |
0.0409 USDT |
| 2025-12-30 |
0.0413 USDT |
2,375.7294 |
0.0413 USDT |
0.0411 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-12-29 |
0.0420 USDT |
2,589.3873 |
0.0416 USDT |
0.0416 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-12-28 |
0.0416 USDT |
1,320.8909 |
0.0416 USDT |
0.0416 USDT |
0.0417 USDT |
0.0417 USDT |
| 2025-12-27 |
0.0416 USDT |
357.8400 |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-12-26 |
0.0419 USDT |
1,201.9481 |
0.0414 USDT |
0.0414 USDT |
0.0419 USDT |
0.0417 USDT |
| 2025-12-25 |
0.0418 USDT |
2,741.0539 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0417 USDT |
| 2025-12-24 |
0.0427 USDT |
7,094.4634 |
0.0436 USDT |
0.0418 USDT |
0.0436 USDT |
0.0418 USDT |
| 2025-12-23 |
0.0440 USDT |
254.6490 |
0.0440 USDT |
0.0440 USDT |
0.0441 USDT |
0.0441 USDT |
| 2025-12-22 |
0.0444 USDT |
2,266.5699 |
0.0444 USDT |
0.0443 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-12-21 |
0.0443 USDT |
2,766.6941 |
0.0444 USDT |
0.0443 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-12-20 |
0.0445 USDT |
1,895.7680 |
0.0447 USDT |
0.0444 USDT |
0.0447 USDT |
0.0444 USDT |