Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0494 USDT |
2,653,649.6338 |
0.0524 USDT |
0.0481 USDT |
0.0524 USDT |
0.0484 USDT |
| 2024-03-28 |
0.0531 USDT |
3,137,243.8516 |
0.0558 USDT |
0.0509 USDT |
0.0592 USDT |
0.0522 USDT |
| 2024-03-27 |
0.0600 USDT |
14,064,589.1660 |
0.0617 USDT |
0.0552 USDT |
0.0652 USDT |
0.0556 USDT |
| 2024-03-26 |
0.0492 USDT |
12,421,649.0988 |
0.0394 USDT |
0.0394 USDT |
0.0556 USDT |
0.0476 USDT |
| 2024-03-25 |
0.0384 USDT |
1,538,403.8086 |
0.0379 USDT |
0.0371 USDT |
0.0397 USDT |
0.0386 USDT |
| 2024-03-24 |
0.0384 USDT |
733,381.5850 |
0.0387 USDT |
0.0370 USDT |
0.0397 USDT |
0.0378 USDT |
| 2024-03-23 |
0.0379 USDT |
1,850,727.6621 |
0.0364 USDT |
0.0351 USDT |
0.0396 USDT |
0.0381 USDT |
| 2024-03-22 |
0.0367 USDT |
1,831,997.1695 |
0.0350 USDT |
0.0347 USDT |
0.0380 USDT |
0.0363 USDT |
| 2024-03-21 |
0.0352 USDT |
1,645,939.9499 |
0.0341 USDT |
0.0336 USDT |
0.0365 USDT |
0.0350 USDT |
| 2024-03-20 |
0.0319 USDT |
2,682,765.1845 |
0.0313 USDT |
0.0295 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-03-19 |
0.0331 USDT |
4,044,455.9546 |
0.0348 USDT |
0.0315 USDT |
0.0352 USDT |
0.0330 USDT |
| 2024-03-18 |
0.0347 USDT |
3,940,518.0612 |
0.0357 USDT |
0.0340 USDT |
0.0358 USDT |
0.0350 USDT |
| 2024-03-17 |
0.0343 USDT |
1,965,934.0424 |
0.0341 USDT |
0.0330 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-03-16 |
0.0352 USDT |
1,358,808.1563 |
0.0371 USDT |
0.0342 USDT |
0.0373 USDT |
0.0347 USDT |
| 2024-03-15 |
0.0354 USDT |
4,793,991.2381 |
0.0380 USDT |
0.0335 USDT |
0.0384 USDT |
0.0370 USDT |
| 2024-03-14 |
0.0375 USDT |
2,119,655.2917 |
0.0394 USDT |
0.0356 USDT |
0.0394 USDT |
0.0380 USDT |
| 2024-03-13 |
0.0398 USDT |
914,657.0442 |
0.0400 USDT |
0.0385 USDT |
0.0408 USDT |
0.0393 USDT |
| 2024-03-12 |
0.0393 USDT |
4,757,316.2430 |
0.0387 USDT |
0.0368 USDT |
0.0423 USDT |
0.0393 USDT |
| 2024-03-11 |
0.0373 USDT |
4,062,881.3099 |
0.0369 USDT |
0.0344 USDT |
0.0396 USDT |
0.0387 USDT |
| 2024-03-10 |
0.0373 USDT |
4,630,493.7304 |
0.0360 USDT |
0.0355 USDT |
0.0386 USDT |
0.0364 USDT |
| 2024-03-09 |
0.0354 USDT |
2,805,615.0595 |
0.0350 USDT |
0.0342 USDT |
0.0360 USDT |
0.0355 USDT |
| 2024-03-08 |
0.0346 USDT |
2,227,977.6502 |
0.0349 USDT |
0.0330 USDT |
0.0364 USDT |
0.0345 USDT |
| 2024-03-07 |
0.0339 USDT |
846,372.4012 |
0.0328 USDT |
0.0325 USDT |
0.0346 USDT |
0.0346 USDT |
| 2024-03-06 |
0.0318 USDT |
1,231,515.6672 |
0.0310 USDT |
0.0301 USDT |
0.0329 USDT |
0.0327 USDT |
| 2024-03-05 |
0.0318 USDT |
3,434,655.8608 |
0.0344 USDT |
0.0261 USDT |
0.0348 USDT |
0.0310 USDT |
| 2024-03-04 |
0.0340 USDT |
789,434.8971 |
0.0339 USDT |
0.0330 USDT |
0.0345 USDT |
0.0340 USDT |
| 2024-03-03 |
0.0331 USDT |
1,200,056.1324 |
0.0353 USDT |
0.0308 USDT |
0.0353 USDT |
0.0340 USDT |
| 2024-03-02 |
0.0342 USDT |
593,152.9917 |
0.0345 USDT |
0.0333 USDT |
0.0348 USDT |
0.0347 USDT |
| 2024-03-01 |
0.0333 USDT |
661,142.1938 |
0.0321 USDT |
0.0321 USDT |
0.0341 USDT |
0.0341 USDT |
| 2024-02-29 |
0.0320 USDT |
1,831,317.4288 |
0.0315 USDT |
0.0308 USDT |
0.0331 USDT |
0.0327 USDT |
| 2024-02-28 |
0.0309 USDT |
1,493,665.5500 |
0.0317 USDT |
0.0281 USDT |
0.0325 USDT |
0.0309 USDT |
| 2024-02-27 |
0.0314 USDT |
2,533,199.9545 |
0.0303 USDT |
0.0300 USDT |
0.0323 USDT |
0.0315 USDT |
| 2024-02-26 |
0.0293 USDT |
701,664.0240 |
0.0295 USDT |
0.0282 USDT |
0.0302 USDT |
0.0300 USDT |
| 2024-02-25 |
0.0291 USDT |
525,911.0608 |
0.0292 USDT |
0.0288 USDT |
0.0296 USDT |
0.0294 USDT |
| 2024-02-24 |
0.0289 USDT |
120,456.2900 |
0.0288 USDT |
0.0283 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-02-23 |
0.0288 USDT |
749,833.4377 |
0.0289 USDT |
0.0282 USDT |
0.0292 USDT |
0.0288 USDT |
| 2024-02-22 |
0.0288 USDT |
279,339.3232 |
0.0287 USDT |
0.0282 USDT |
0.0294 USDT |
0.0294 USDT |
| 2024-02-21 |
0.0286 USDT |
899,638.9287 |
0.0296 USDT |
0.0277 USDT |
0.0297 USDT |
0.0285 USDT |
| 2024-02-20 |
0.0294 USDT |
2,037,355.4787 |
0.0300 USDT |
0.0282 USDT |
0.0303 USDT |
0.0295 USDT |
| 2024-02-19 |
0.0298 USDT |
723,434.6375 |
0.0296 USDT |
0.0293 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-02-18 |
0.0294 USDT |
896,535.9945 |
0.0292 USDT |
0.0286 USDT |
0.0301 USDT |
0.0294 USDT |
| 2024-02-17 |
0.0299 USDT |
1,021,907.4213 |
0.0301 USDT |
0.0284 USDT |
0.0308 USDT |
0.0292 USDT |
| 2024-02-16 |
0.0309 USDT |
2,996,558.7860 |
0.0300 USDT |
0.0293 USDT |
0.0328 USDT |
0.0297 USDT |
| 2024-02-15 |
0.0302 USDT |
8,149,250.8729 |
0.0280 USDT |
0.0276 USDT |
0.0326 USDT |
0.0292 USDT |
| 2024-02-14 |
0.0281 USDT |
4,741,290.9386 |
0.0267 USDT |
0.0267 USDT |
0.0287 USDT |
0.0280 USDT |
| 2024-02-13 |
0.0269 USDT |
1,427,536.9980 |
0.0274 USDT |
0.0260 USDT |
0.0274 USDT |
0.0266 USDT |
| 2024-02-12 |
0.0271 USDT |
1,960,024.2417 |
0.0272 USDT |
0.0262 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-02-11 |
0.0272 USDT |
1,576,590.4879 |
0.0260 USDT |
0.0260 USDT |
0.0280 USDT |
0.0268 USDT |
| 2024-02-10 |
0.0261 USDT |
158,750.1841 |
0.0261 USDT |
0.0256 USDT |
0.0263 USDT |
0.0260 USDT |
| 2024-02-09 |
0.0259 USDT |
272,763.6070 |
0.0256 USDT |
0.0256 USDT |
0.0263 USDT |
0.0260 USDT |