Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0444 USDT |
330.7651 |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-12-18 |
0.0454 USDT |
69.4821 |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-12-17 |
0.0467 USDT |
6,842.6892 |
0.0473 USDT |
0.0463 USDT |
0.0473 USDT |
0.0464 USDT |
| 2025-12-16 |
0.0471 USDT |
14,974.0469 |
0.0467 USDT |
0.0464 USDT |
0.0489 USDT |
0.0475 USDT |
| 2025-12-15 |
0.0478 USDT |
802.9794 |
0.0479 USDT |
0.0477 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-12-14 |
0.0496 USDT |
4,623.3589 |
0.0497 USDT |
0.0494 USDT |
0.0499 USDT |
0.0498 USDT |
| 2025-12-13 |
0.0499 USDT |
200.4008 |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
| 2025-12-12 |
0.0511 USDT |
1,542.8329 |
0.0513 USDT |
0.0504 USDT |
0.0513 USDT |
0.0504 USDT |
| 2025-12-11 |
0.0511 USDT |
149.9296 |
0.0512 USDT |
0.0508 USDT |
0.0512 USDT |
0.0508 USDT |
| 2025-12-10 |
0.0514 USDT |
2,487.2718 |
0.0517 USDT |
0.0512 USDT |
0.0517 USDT |
0.0515 USDT |
| 2025-12-09 |
0.0509 USDT |
9,496.4985 |
0.0510 USDT |
0.0505 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-12-08 |
0.0512 USDT |
4,196.9523 |
0.0512 USDT |
0.0511 USDT |
0.0513 USDT |
0.0512 USDT |
| 2025-12-07 |
0.0510 USDT |
4,719.8009 |
0.0511 USDT |
0.0509 USDT |
0.0512 USDT |
0.0512 USDT |
| 2025-12-06 |
0.0517 USDT |
1,348,610.2081 |
0.0514 USDT |
0.0508 USDT |
0.0530 USDT |
0.0515 USDT |
| 2025-12-05 |
0.0532 USDT |
1,173,653.7638 |
0.0520 USDT |
0.0511 USDT |
0.0543 USDT |
0.0511 USDT |
| 2025-12-04 |
0.0529 USDT |
975,417.1028 |
0.0535 USDT |
0.0523 USDT |
0.0536 USDT |
0.0528 USDT |
| 2025-12-03 |
0.0564 USDT |
66,875.6984 |
0.0563 USDT |
0.0542 USDT |
0.0573 USDT |
0.0542 USDT |
| 2025-12-02 |
0.0534 USDT |
4,287,883.0683 |
0.0534 USDT |
0.0523 USDT |
0.0593 USDT |
0.0552 USDT |
| 2025-12-01 |
0.0547 USDT |
2,846,852.5029 |
0.0519 USDT |
0.0510 USDT |
0.0588 USDT |
0.0528 USDT |
| 2025-11-30 |
0.0526 USDT |
10,565.8360 |
0.0513 USDT |
0.0513 USDT |
0.0542 USDT |
0.0532 USDT |
| 2025-11-29 |
0.0511 USDT |
2,842.1756 |
0.0513 USDT |
0.0509 USDT |
0.0513 USDT |
0.0512 USDT |
| 2025-11-28 |
0.0524 USDT |
9,784.7676 |
0.0524 USDT |
0.0519 USDT |
0.0527 USDT |
0.0519 USDT |
| 2025-11-27 |
0.0554 USDT |
104,687.3481 |
0.0534 USDT |
0.0534 USDT |
0.0568 USDT |
0.0535 USDT |
| 2025-11-26 |
0.0532 USDT |
147,583.0310 |
0.0524 USDT |
0.0510 USDT |
0.0541 USDT |
0.0525 USDT |
| 2025-11-25 |
0.0516 USDT |
9,493.1173 |
0.0509 USDT |
0.0508 USDT |
0.0524 USDT |
0.0519 USDT |
| 2025-11-24 |
0.0500 USDT |
12,384.0269 |
0.0502 USDT |
0.0497 USDT |
0.0505 USDT |
0.0499 USDT |
| 2025-11-23 |
0.0508 USDT |
4,803.7659 |
0.0510 USDT |
0.0507 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-11-22 |
0.0512 USDT |
441.8249 |
0.0514 USDT |
0.0509 USDT |
0.0514 USDT |
0.0509 USDT |
| 2025-11-21 |
0.0529 USDT |
6,506.6438 |
0.0553 USDT |
0.0513 USDT |
0.0553 USDT |
0.0521 USDT |
| 2025-11-20 |
0.0557 USDT |
14,601.6492 |
0.0566 USDT |
0.0553 USDT |
0.0569 USDT |
0.0556 USDT |
| 2025-11-19 |
0.0587 USDT |
54,318.4137 |
0.0599 USDT |
0.0574 USDT |
0.0599 USDT |
0.0574 USDT |
| 2025-11-18 |
0.0588 USDT |
193,862.6338 |
0.0580 USDT |
0.0577 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-11-17 |
0.0586 USDT |
13,749.0879 |
0.0597 USDT |
0.0576 USDT |
0.0597 USDT |
0.0577 USDT |
| 2025-11-16 |
0.0609 USDT |
8,927.5724 |
0.0623 USDT |
0.0593 USDT |
0.0623 USDT |
0.0597 USDT |
| 2025-11-15 |
0.0613 USDT |
133,321.9006 |
0.0613 USDT |
0.0589 USDT |
0.0637 USDT |
0.0624 USDT |
| 2025-11-14 |
0.0560 USDT |
9,889.1635 |
0.0575 USDT |
0.0543 USDT |
0.0575 USDT |
0.0543 USDT |
| 2025-11-13 |
0.0583 USDT |
9,320.2145 |
0.0593 USDT |
0.0572 USDT |
0.0598 USDT |
0.0572 USDT |
| 2025-11-12 |
0.0599 USDT |
45,264.1014 |
0.0599 USDT |
0.0588 USDT |
0.0611 USDT |
0.0599 USDT |
| 2025-11-11 |
0.0608 USDT |
82,681.3856 |
0.0611 USDT |
0.0596 USDT |
0.0624 USDT |
0.0599 USDT |
| 2025-11-10 |
0.0604 USDT |
483.4063 |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
0.0604 USDT |
| 2025-11-09 |
0.0593 USDT |
5,215.2148 |
0.0599 USDT |
0.0591 USDT |
0.0599 USDT |
0.0597 USDT |
| 2025-11-08 |
0.0604 USDT |
12,385.3097 |
0.0605 USDT |
0.0598 USDT |
0.0611 USDT |
0.0600 USDT |
| 2025-11-07 |
0.0581 USDT |
8,897.5650 |
0.0571 USDT |
0.0571 USDT |
0.0587 USDT |
0.0586 USDT |
| 2025-11-06 |
0.0584 USDT |
5,123.9421 |
0.0586 USDT |
0.0574 USDT |
0.0587 USDT |
0.0574 USDT |
| 2025-11-05 |
0.0587 USDT |
8,001.9643 |
0.0587 USDT |
0.0578 USDT |
0.0595 USDT |
0.0585 USDT |
| 2025-11-04 |
0.0617 USDT |
37,846.4920 |
0.0625 USDT |
0.0604 USDT |
0.0632 USDT |
0.0612 USDT |
| 2025-11-03 |
0.0644 USDT |
6,843.5580 |
0.0654 USDT |
0.0631 USDT |
0.0654 USDT |
0.0636 USDT |
| 2025-11-02 |
0.0675 USDT |
9,940.7971 |
0.0680 USDT |
0.0665 USDT |
0.0682 USDT |
0.0665 USDT |
| 2025-11-01 |
0.0689 USDT |
18,740.5597 |
0.0678 USDT |
0.0678 USDT |
0.0700 USDT |
0.0679 USDT |
| 2025-10-31 |
0.0676 USDT |
1,739.2766 |
0.0675 USDT |
0.0675 USDT |
0.0683 USDT |
0.0683 USDT |