Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0301 USDT |
22,126.6152 |
0.0302 USDT |
0.0296 USDT |
0.0309 USDT |
0.0299 USDT |
| 2022-09-26 |
0.0300 USDT |
9,184.2588 |
0.0302 USDT |
0.0296 USDT |
0.0304 USDT |
0.0301 USDT |
| 2022-09-25 |
0.0310 USDT |
12,948.0496 |
0.0307 USDT |
0.0304 USDT |
0.0312 USDT |
0.0305 USDT |
| 2022-09-24 |
0.0310 USDT |
14,224.3293 |
0.0308 USDT |
0.0305 USDT |
0.0311 USDT |
0.0308 USDT |
| 2022-09-23 |
0.0309 USDT |
12,466.0948 |
0.0309 USDT |
0.0302 USDT |
0.0313 USDT |
0.0303 USDT |
| 2022-09-22 |
0.0303 USDT |
35,260.0406 |
0.0300 USDT |
0.0297 USDT |
0.0308 USDT |
0.0306 USDT |
| 2022-09-21 |
0.0306 USDT |
85,965.3495 |
0.0304 USDT |
0.0301 USDT |
0.0314 USDT |
0.0305 USDT |
| 2022-09-20 |
0.0304 USDT |
29,489.2161 |
0.0305 USDT |
0.0300 USDT |
0.0309 USDT |
0.0302 USDT |
| 2022-09-19 |
0.0301 USDT |
17,568.8333 |
0.0305 USDT |
0.0295 USDT |
0.0307 USDT |
0.0305 USDT |
| 2022-09-18 |
0.0319 USDT |
33,589.8871 |
0.0321 USDT |
0.0307 USDT |
0.0330 USDT |
0.0307 USDT |
| 2022-09-17 |
0.0320 USDT |
46,519.3074 |
0.0317 USDT |
0.0317 USDT |
0.0323 USDT |
0.0323 USDT |
| 2022-09-16 |
0.0315 USDT |
104,908.2848 |
0.0301 USDT |
0.0299 USDT |
0.0330 USDT |
0.0317 USDT |
| 2022-09-15 |
0.0310 USDT |
277,291.2117 |
0.0324 USDT |
0.0303 USDT |
0.0324 USDT |
0.0305 USDT |
| 2022-09-14 |
0.0321 USDT |
41,110.6147 |
0.0318 USDT |
0.0315 USDT |
0.0325 USDT |
0.0325 USDT |
| 2022-09-13 |
0.0337 USDT |
13,517.4867 |
0.0343 USDT |
0.0318 USDT |
0.0345 USDT |
0.0318 USDT |
| 2022-09-12 |
0.0353 USDT |
76,570.6695 |
0.0363 USDT |
0.0341 USDT |
0.0366 USDT |
0.0344 USDT |
| 2022-09-11 |
0.0375 USDT |
773,030.7361 |
0.0347 USDT |
0.0343 USDT |
0.0396 USDT |
0.0364 USDT |
| 2022-09-10 |
0.0361 USDT |
547,043.9029 |
0.0335 USDT |
0.0332 USDT |
0.0376 USDT |
0.0347 USDT |
| 2022-09-09 |
0.0332 USDT |
145,736.9688 |
0.0323 USDT |
0.0323 USDT |
0.0336 USDT |
0.0334 USDT |
| 2022-09-08 |
0.0360 USDT |
1,249,353.0619 |
0.0317 USDT |
0.0314 USDT |
0.0410 USDT |
0.0320 USDT |
| 2022-09-07 |
0.0307 USDT |
52,409.4003 |
0.0306 USDT |
0.0301 USDT |
0.0319 USDT |
0.0317 USDT |
| 2022-09-06 |
0.0321 USDT |
27,259.8312 |
0.0324 USDT |
0.0307 USDT |
0.0331 USDT |
0.0311 USDT |
| 2022-09-05 |
0.0321 USDT |
14,566.6364 |
0.0324 USDT |
0.0318 USDT |
0.0325 USDT |
0.0322 USDT |
| 2022-09-04 |
0.0323 USDT |
282,203.2056 |
0.0324 USDT |
0.0320 USDT |
0.0329 USDT |
0.0324 USDT |
| 2022-09-03 |
0.0323 USDT |
14,099.9477 |
0.0322 USDT |
0.0320 USDT |
0.0326 USDT |
0.0322 USDT |
| 2022-09-02 |
0.0338 USDT |
203,851.1669 |
0.0327 USDT |
0.0319 USDT |
0.0347 USDT |
0.0322 USDT |
| 2022-09-01 |
0.0322 USDT |
24,028.7468 |
0.0328 USDT |
0.0318 USDT |
0.0329 USDT |
0.0325 USDT |
| 2022-08-31 |
0.0332 USDT |
43,792.3287 |
0.0326 USDT |
0.0324 USDT |
0.0338 USDT |
0.0329 USDT |
| 2022-08-30 |
0.0332 USDT |
78,830.4526 |
0.0327 USDT |
0.0319 USDT |
0.0341 USDT |
0.0323 USDT |
| 2022-08-29 |
0.0321 USDT |
35,963.0032 |
0.0314 USDT |
0.0311 USDT |
0.0329 USDT |
0.0326 USDT |
| 2022-08-28 |
0.0325 USDT |
49,274.1059 |
0.0322 USDT |
0.0319 USDT |
0.0334 USDT |
0.0322 USDT |
| 2022-08-27 |
0.0320 USDT |
30,833.7790 |
0.0319 USDT |
0.0315 USDT |
0.0323 USDT |
0.0319 USDT |
| 2022-08-26 |
0.0340 USDT |
32,949.1323 |
0.0353 USDT |
0.0323 USDT |
0.0357 USDT |
0.0323 USDT |
| 2022-08-25 |
0.0361 USDT |
72,025.6947 |
0.0349 USDT |
0.0349 USDT |
0.0365 USDT |
0.0354 USDT |
| 2022-08-24 |
0.0350 USDT |
85,278.2168 |
0.0347 USDT |
0.0340 USDT |
0.0357 USDT |
0.0347 USDT |
| 2022-08-23 |
0.0337 USDT |
25,078.7783 |
0.0343 USDT |
0.0330 USDT |
0.0344 USDT |
0.0344 USDT |
| 2022-08-22 |
0.0336 USDT |
140,514.7620 |
0.0349 USDT |
0.0326 USDT |
0.0349 USDT |
0.0337 USDT |
| 2022-08-21 |
0.0346 USDT |
67,847.1212 |
0.0341 USDT |
0.0341 USDT |
0.0352 USDT |
0.0347 USDT |
| 2022-08-20 |
0.0342 USDT |
162,668.4358 |
0.0343 USDT |
0.0335 USDT |
0.0351 USDT |
0.0339 USDT |
| 2022-08-19 |
0.0355 USDT |
87,763.0928 |
0.0391 USDT |
0.0342 USDT |
0.0391 USDT |
0.0345 USDT |
| 2022-08-18 |
0.0398 USDT |
71,945.0119 |
0.0394 USDT |
0.0392 USDT |
0.0405 USDT |
0.0398 USDT |
| 2022-08-17 |
0.0398 USDT |
431,776.0367 |
0.0411 USDT |
0.0391 USDT |
0.0418 USDT |
0.0394 USDT |
| 2022-08-16 |
0.0417 USDT |
23,624.2446 |
0.0419 USDT |
0.0409 USDT |
0.0429 USDT |
0.0409 USDT |
| 2022-08-15 |
0.0415 USDT |
153,418.6647 |
0.0425 USDT |
0.0412 USDT |
0.0434 USDT |
0.0420 USDT |
| 2022-08-14 |
0.0430 USDT |
85,874.0269 |
0.0433 USDT |
0.0424 USDT |
0.0448 USDT |
0.0426 USDT |
| 2022-08-13 |
0.0432 USDT |
43,882.7624 |
0.0436 USDT |
0.0426 USDT |
0.0441 USDT |
0.0432 USDT |
| 2022-08-12 |
0.0431 USDT |
466,170.4594 |
0.0414 USDT |
0.0414 USDT |
0.0461 USDT |
0.0431 USDT |
| 2022-08-11 |
0.0435 USDT |
480,084.2283 |
0.0408 USDT |
0.0408 USDT |
0.0468 USDT |
0.0418 USDT |
| 2022-08-10 |
0.0396 USDT |
45,509.4736 |
0.0386 USDT |
0.0376 USDT |
0.0409 USDT |
0.0405 USDT |
| 2022-08-09 |
0.0389 USDT |
35,377.1860 |
0.0406 USDT |
0.0380 USDT |
0.0409 USDT |
0.0383 USDT |