Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.0257 USDT |
134,651.5431 |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-06-03 |
0.0262 USDT |
289,536.3129 |
0.0256 USDT |
0.0256 USDT |
0.0268 USDT |
0.0260 USDT |
| 2023-06-02 |
0.0253 USDT |
161,996.7869 |
0.0249 USDT |
0.0247 USDT |
0.0256 USDT |
0.0256 USDT |
| 2023-06-01 |
0.0250 USDT |
45,599.7900 |
0.0252 USDT |
0.0245 USDT |
0.0252 USDT |
0.0252 USDT |
| 2023-05-31 |
0.0252 USDT |
158,041.3384 |
0.0257 USDT |
0.0248 USDT |
0.0258 USDT |
0.0251 USDT |
| 2023-05-30 |
0.0257 USDT |
173,858.9695 |
0.0258 USDT |
0.0255 USDT |
0.0259 USDT |
0.0258 USDT |
| 2023-05-29 |
0.0260 USDT |
118,690.9325 |
0.0264 USDT |
0.0258 USDT |
0.0264 USDT |
0.0259 USDT |
| 2023-05-28 |
0.0260 USDT |
110,050.8055 |
0.0258 USDT |
0.0258 USDT |
0.0262 USDT |
0.0260 USDT |
| 2023-05-27 |
0.0254 USDT |
58,016.3196 |
0.0256 USDT |
0.0253 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-05-26 |
0.0256 USDT |
56,311.9800 |
0.0254 USDT |
0.0253 USDT |
0.0260 USDT |
0.0259 USDT |
| 2023-05-25 |
0.0250 USDT |
474,142.2274 |
0.0254 USDT |
0.0248 USDT |
0.0256 USDT |
0.0254 USDT |
| 2023-05-24 |
0.0257 USDT |
32,879.0112 |
0.0268 USDT |
0.0251 USDT |
0.0268 USDT |
0.0255 USDT |
| 2023-05-23 |
0.0269 USDT |
21,207.7045 |
0.0268 USDT |
0.0267 USDT |
0.0274 USDT |
0.0268 USDT |
| 2023-05-22 |
0.0267 USDT |
27,467.4840 |
0.0271 USDT |
0.0263 USDT |
0.0271 USDT |
0.0268 USDT |
| 2023-05-21 |
0.0274 USDT |
27,254.9922 |
0.0279 USDT |
0.0271 USDT |
0.0279 USDT |
0.0271 USDT |
| 2023-05-20 |
0.0280 USDT |
80,774.8142 |
0.0284 USDT |
0.0279 USDT |
0.0285 USDT |
0.0280 USDT |
| 2023-05-19 |
0.0281 USDT |
495,623.9387 |
0.0275 USDT |
0.0274 USDT |
0.0290 USDT |
0.0282 USDT |
| 2023-05-18 |
0.0270 USDT |
160,815.0095 |
0.0279 USDT |
0.0269 USDT |
0.0279 USDT |
0.0274 USDT |
| 2023-05-17 |
0.0274 USDT |
37,206.1269 |
0.0275 USDT |
0.0269 USDT |
0.0280 USDT |
0.0280 USDT |
| 2023-05-16 |
0.0271 USDT |
79,685.9308 |
0.0272 USDT |
0.0269 USDT |
0.0274 USDT |
0.0274 USDT |
| 2023-05-15 |
0.0271 USDT |
39,766.3027 |
0.0268 USDT |
0.0267 USDT |
0.0274 USDT |
0.0272 USDT |
| 2023-05-14 |
0.0270 USDT |
98,254.1323 |
0.0270 USDT |
0.0267 USDT |
0.0273 USDT |
0.0270 USDT |
| 2023-05-13 |
0.0271 USDT |
84,703.1007 |
0.0276 USDT |
0.0269 USDT |
0.0276 USDT |
0.0271 USDT |
| 2023-05-12 |
0.0270 USDT |
230,860.5507 |
0.0280 USDT |
0.0260 USDT |
0.0280 USDT |
0.0272 USDT |
| 2023-05-11 |
0.0304 USDT |
1,367,020.5204 |
0.0294 USDT |
0.0280 USDT |
0.0328 USDT |
0.0281 USDT |
| 2023-05-10 |
0.0292 USDT |
991,196.3442 |
0.0294 USDT |
0.0283 USDT |
0.0300 USDT |
0.0296 USDT |
| 2023-05-09 |
0.0294 USDT |
107,359.3446 |
0.0293 USDT |
0.0290 USDT |
0.0298 USDT |
0.0294 USDT |
| 2023-05-08 |
0.0297 USDT |
726,981.1744 |
0.0310 USDT |
0.0285 USDT |
0.0310 USDT |
0.0294 USDT |
| 2023-05-07 |
0.0314 USDT |
85,507.6130 |
0.0318 USDT |
0.0311 USDT |
0.0318 USDT |
0.0313 USDT |
| 2023-05-06 |
0.0326 USDT |
1,264,117.6733 |
0.0318 USDT |
0.0309 USDT |
0.0340 USDT |
0.0314 USDT |
| 2023-05-05 |
0.0311 USDT |
524,690.6532 |
0.0309 USDT |
0.0303 USDT |
0.0316 USDT |
0.0316 USDT |
| 2023-05-04 |
0.0313 USDT |
265,199.4777 |
0.0312 USDT |
0.0309 USDT |
0.0317 USDT |
0.0309 USDT |
| 2023-05-03 |
0.0311 USDT |
607,757.9267 |
0.0311 USDT |
0.0307 USDT |
0.0316 USDT |
0.0313 USDT |
| 2023-05-02 |
0.0307 USDT |
157,145.5055 |
0.0307 USDT |
0.0303 USDT |
0.0311 USDT |
0.0310 USDT |
| 2023-05-01 |
0.0313 USDT |
761,653.9837 |
0.0316 USDT |
0.0304 USDT |
0.0320 USDT |
0.0305 USDT |
| 2023-04-30 |
0.0318 USDT |
112,007.6999 |
0.0321 USDT |
0.0313 USDT |
0.0321 USDT |
0.0314 USDT |
| 2023-04-29 |
0.0319 USDT |
64,038.2535 |
0.0321 USDT |
0.0316 USDT |
0.0322 USDT |
0.0319 USDT |
| 2023-04-28 |
0.0317 USDT |
178,558.6343 |
0.0321 USDT |
0.0314 USDT |
0.0321 USDT |
0.0319 USDT |
| 2023-04-27 |
0.0321 USDT |
276,053.5849 |
0.0322 USDT |
0.0315 USDT |
0.0329 USDT |
0.0321 USDT |
| 2023-04-26 |
0.0329 USDT |
1,037,498.8100 |
0.0326 USDT |
0.0307 USDT |
0.0340 USDT |
0.0322 USDT |
| 2023-04-25 |
0.0320 USDT |
225,409.6299 |
0.0324 USDT |
0.0310 USDT |
0.0326 USDT |
0.0324 USDT |
| 2023-04-24 |
0.0319 USDT |
199,616.9172 |
0.0322 USDT |
0.0315 USDT |
0.0326 USDT |
0.0321 USDT |
| 2023-04-23 |
0.0323 USDT |
246,191.3923 |
0.0328 USDT |
0.0313 USDT |
0.0330 USDT |
0.0324 USDT |
| 2023-04-22 |
0.0323 USDT |
220,474.3352 |
0.0326 USDT |
0.0319 USDT |
0.0329 USDT |
0.0329 USDT |
| 2023-04-21 |
0.0330 USDT |
771,533.4116 |
0.0335 USDT |
0.0320 USDT |
0.0339 USDT |
0.0322 USDT |
| 2023-04-20 |
0.0339 USDT |
531,288.7098 |
0.0344 USDT |
0.0328 USDT |
0.0346 USDT |
0.0334 USDT |
| 2023-04-19 |
0.0357 USDT |
1,603,443.4557 |
0.0365 USDT |
0.0335 USDT |
0.0377 USDT |
0.0341 USDT |
| 2023-04-18 |
0.0364 USDT |
378,646.3818 |
0.0359 USDT |
0.0357 USDT |
0.0367 USDT |
0.0367 USDT |
| 2023-04-17 |
0.0362 USDT |
436,222.6578 |
0.0367 USDT |
0.0357 USDT |
0.0367 USDT |
0.0360 USDT |
| 2023-04-16 |
0.0365 USDT |
1,059,088.9562 |
0.0364 USDT |
0.0361 USDT |
0.0371 USDT |
0.0371 USDT |