Identifier on Kucoin: SCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
0.0785 USDT |
711,578.8785 |
0.0784 USDT |
0.0762 USDT |
0.0798 USDT |
0.0762 USDT |
| 2025-04-12 |
0.0787 USDT |
76,226.3014 |
0.0788 USDT |
0.0774 USDT |
0.0802 USDT |
0.0792 USDT |
| 2025-04-11 |
0.0779 USDT |
278,048.4145 |
0.0759 USDT |
0.0757 USDT |
0.0801 USDT |
0.0801 USDT |
| 2025-04-10 |
0.0754 USDT |
1,633,872.9439 |
0.0740 USDT |
0.0731 USDT |
0.0780 USDT |
0.0734 USDT |
| 2025-04-09 |
0.0692 USDT |
611,814.3755 |
0.0672 USDT |
0.0665 USDT |
0.0756 USDT |
0.0755 USDT |
| 2025-04-08 |
0.0752 USDT |
510,996.9813 |
0.0774 USDT |
0.0706 USDT |
0.0790 USDT |
0.0706 USDT |
| 2025-04-07 |
0.0739 USDT |
1,457,872.2394 |
0.0793 USDT |
0.0694 USDT |
0.0824 USDT |
0.0789 USDT |
| 2025-04-06 |
0.0845 USDT |
728,768.7007 |
0.0814 USDT |
0.0813 USDT |
0.0872 USDT |
0.0824 USDT |
| 2025-04-05 |
0.0785 USDT |
231,024.3858 |
0.0768 USDT |
0.0763 USDT |
0.0822 USDT |
0.0815 USDT |
| 2025-04-04 |
0.0763 USDT |
821,562.2577 |
0.0773 USDT |
0.0721 USDT |
0.0790 USDT |
0.0770 USDT |
| 2025-04-03 |
0.0756 USDT |
646,170.0090 |
0.0761 USDT |
0.0728 USDT |
0.0779 USDT |
0.0755 USDT |
| 2025-04-02 |
0.0819 USDT |
783,212.6586 |
0.0823 USDT |
0.0798 USDT |
0.0849 USDT |
0.0806 USDT |
| 2025-04-01 |
0.0770 USDT |
515,518.2476 |
0.0747 USDT |
0.0733 USDT |
0.0799 USDT |
0.0757 USDT |
| 2025-03-31 |
0.0800 USDT |
463,040.6163 |
0.0848 USDT |
0.0774 USDT |
0.0853 USDT |
0.0776 USDT |
| 2025-03-30 |
0.0854 USDT |
807,671.3744 |
0.0828 USDT |
0.0809 USDT |
0.1000 USDT |
0.0851 USDT |
| 2025-03-29 |
0.0824 USDT |
632,114.8479 |
0.0782 USDT |
0.0782 USDT |
0.0854 USDT |
0.0794 USDT |
| 2025-03-28 |
0.0788 USDT |
264,073.2951 |
0.0828 USDT |
0.0770 USDT |
0.0828 USDT |
0.0775 USDT |
| 2025-03-27 |
0.0834 USDT |
620,596.2685 |
0.0830 USDT |
0.0806 USDT |
0.0858 USDT |
0.0831 USDT |
| 2025-03-26 |
0.0858 USDT |
1,034,691.2265 |
0.0817 USDT |
0.0794 USDT |
0.0909 USDT |
0.0829 USDT |
| 2025-03-25 |
0.0817 USDT |
941,625.6824 |
0.0769 USDT |
0.0768 USDT |
0.0913 USDT |
0.0836 USDT |
| 2025-03-24 |
0.0750 USDT |
390,509.1279 |
0.0711 USDT |
0.0709 USDT |
0.0788 USDT |
0.0786 USDT |
| 2025-03-23 |
0.0711 USDT |
166,588.6537 |
0.0697 USDT |
0.0693 USDT |
0.0726 USDT |
0.0726 USDT |
| 2025-03-22 |
0.0695 USDT |
515,504.2617 |
0.0685 USDT |
0.0676 USDT |
0.0715 USDT |
0.0694 USDT |
| 2025-03-21 |
0.0692 USDT |
177,915.4914 |
0.0716 USDT |
0.0672 USDT |
0.0720 USDT |
0.0672 USDT |
| 2025-03-20 |
0.0737 USDT |
401,489.8199 |
0.0736 USDT |
0.0714 USDT |
0.0759 USDT |
0.0714 USDT |
| 2025-03-19 |
0.0712 USDT |
311,353.4319 |
0.0718 USDT |
0.0697 USDT |
0.0730 USDT |
0.0729 USDT |
| 2025-03-18 |
0.0765 USDT |
507,513.4382 |
0.0805 USDT |
0.0707 USDT |
0.0807 USDT |
0.0707 USDT |
| 2025-03-17 |
0.0847 USDT |
2,012,675.2556 |
0.0680 USDT |
0.0678 USDT |
0.0942 USDT |
0.0910 USDT |
| 2025-03-16 |
0.0677 USDT |
758,857.5900 |
0.0686 USDT |
0.0660 USDT |
0.0693 USDT |
0.0666 USDT |
| 2025-03-15 |
0.0677 USDT |
737,727.0020 |
0.0644 USDT |
0.0641 USDT |
0.0695 USDT |
0.0686 USDT |
| 2025-03-14 |
0.0640 USDT |
595,830.4905 |
0.0633 USDT |
0.0629 USDT |
0.0663 USDT |
0.0654 USDT |
| 2025-03-13 |
0.0667 USDT |
397,684.5513 |
0.0673 USDT |
0.0649 USDT |
0.0693 USDT |
0.0662 USDT |
| 2025-03-12 |
0.0685 USDT |
764,426.1658 |
0.0704 USDT |
0.0656 USDT |
0.0707 USDT |
0.0668 USDT |
| 2025-03-11 |
0.0645 USDT |
73,531.8603 |
0.0632 USDT |
0.0611 USDT |
0.0669 USDT |
0.0661 USDT |
| 2025-03-10 |
0.0696 USDT |
67,511.0176 |
0.0685 USDT |
0.0670 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-03-09 |
0.0756 USDT |
599,103.8817 |
0.0773 USDT |
0.0695 USDT |
0.0790 USDT |
0.0697 USDT |
| 2025-03-08 |
0.0820 USDT |
471,504.4562 |
0.0834 USDT |
0.0796 USDT |
0.0854 USDT |
0.0800 USDT |
| 2025-03-07 |
0.0867 USDT |
628,919.5783 |
0.0873 USDT |
0.0835 USDT |
0.0887 USDT |
0.0868 USDT |
| 2025-03-06 |
0.0886 USDT |
539,775.7924 |
0.0889 USDT |
0.0866 USDT |
0.0931 USDT |
0.0900 USDT |
| 2025-03-05 |
0.0867 USDT |
686,169.1315 |
0.0892 USDT |
0.0844 USDT |
0.0901 USDT |
0.0897 USDT |
| 2025-03-04 |
0.0886 USDT |
591,357.4601 |
0.0960 USDT |
0.0828 USDT |
0.0966 USDT |
0.0887 USDT |
| 2025-03-03 |
0.1052 USDT |
302,181.4394 |
0.1192 USDT |
0.0991 USDT |
0.1192 USDT |
0.0994 USDT |
| 2025-03-02 |
0.1152 USDT |
484,271.2842 |
0.1050 USDT |
0.1050 USDT |
0.1210 USDT |
0.1203 USDT |
| 2025-03-01 |
0.1060 USDT |
240,914.9817 |
0.1117 USDT |
0.1040 USDT |
0.1125 USDT |
0.1060 USDT |
| 2025-02-28 |
0.1065 USDT |
565,194.2269 |
0.1144 USDT |
0.0996 USDT |
0.1149 USDT |
0.1119 USDT |
| 2025-02-27 |
0.1213 USDT |
419,803.4248 |
0.1143 USDT |
0.1125 USDT |
0.1278 USDT |
0.1220 USDT |
| 2025-02-26 |
0.1214 USDT |
584,141.2786 |
0.1240 USDT |
0.1100 USDT |
0.1243 USDT |
0.1150 USDT |
| 2025-02-25 |
0.1201 USDT |
631,323.4129 |
0.1195 USDT |
0.1123 USDT |
0.1255 USDT |
0.1255 USDT |
| 2025-02-24 |
0.1279 USDT |
692,359.2899 |
0.1300 USDT |
0.1174 USDT |
0.1341 USDT |
0.1196 USDT |
| 2025-02-23 |
0.1263 USDT |
714,236.9461 |
0.1253 USDT |
0.1205 USDT |
0.1377 USDT |
0.1295 USDT |