Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.0402 USDT |
37,634.4115 |
0.0406 USDT |
0.0397 USDT |
0.0410 USDT |
0.0401 USDT |
| 2022-08-06 |
0.0414 USDT |
397,894.2560 |
0.0406 USDT |
0.0403 USDT |
0.0433 USDT |
0.0406 USDT |
| 2022-08-05 |
0.0398 USDT |
155,446.9459 |
0.0393 USDT |
0.0387 USDT |
0.0405 USDT |
0.0399 USDT |
| 2022-08-04 |
0.0440 USDT |
2,376,902.9706 |
0.0383 USDT |
0.0378 USDT |
0.0484 USDT |
0.0386 USDT |
| 2022-08-03 |
0.0376 USDT |
37,767.6301 |
0.0381 USDT |
0.0369 USDT |
0.0388 USDT |
0.0385 USDT |
| 2022-08-02 |
0.0384 USDT |
54,123.4901 |
0.0400 USDT |
0.0369 USDT |
0.0404 USDT |
0.0387 USDT |
| 2022-08-01 |
0.0395 USDT |
47,539.9872 |
0.0385 USDT |
0.0384 USDT |
0.0402 USDT |
0.0391 USDT |
| 2022-07-31 |
0.0404 USDT |
355,922.5677 |
0.0377 USDT |
0.0376 USDT |
0.0428 USDT |
0.0385 USDT |
| 2022-07-30 |
0.0384 USDT |
90,701.4369 |
0.0374 USDT |
0.0372 USDT |
0.0391 USDT |
0.0380 USDT |
| 2022-07-29 |
0.0376 USDT |
71,281.9756 |
0.0377 USDT |
0.0367 USDT |
0.0383 USDT |
0.0373 USDT |
| 2022-07-28 |
0.0370 USDT |
49,161.8689 |
0.0367 USDT |
0.0358 USDT |
0.0380 USDT |
0.0377 USDT |
| 2022-07-27 |
0.0352 USDT |
21,067.1037 |
0.0348 USDT |
0.0344 USDT |
0.0360 USDT |
0.0360 USDT |
| 2022-07-26 |
0.0340 USDT |
25,977.3403 |
0.0349 USDT |
0.0337 USDT |
0.0349 USDT |
0.0344 USDT |
| 2022-07-25 |
0.0355 USDT |
113,157.8511 |
0.0371 USDT |
0.0350 USDT |
0.0371 USDT |
0.0350 USDT |
| 2022-07-24 |
0.0382 USDT |
179,733.9526 |
0.0366 USDT |
0.0366 USDT |
0.0397 USDT |
0.0372 USDT |
| 2022-07-23 |
0.0364 USDT |
32,661.4851 |
0.0361 USDT |
0.0356 USDT |
0.0373 USDT |
0.0356 USDT |
| 2022-07-22 |
0.0366 USDT |
35,524.9121 |
0.0371 USDT |
0.0357 USDT |
0.0376 USDT |
0.0361 USDT |
| 2022-07-21 |
0.0359 USDT |
39,506.9524 |
0.0371 USDT |
0.0356 USDT |
0.0373 USDT |
0.0370 USDT |
| 2022-07-20 |
0.0408 USDT |
152,224.0772 |
0.0392 USDT |
0.0385 USDT |
0.0429 USDT |
0.0386 USDT |
| 2022-07-19 |
0.0390 USDT |
771,580.5627 |
0.0377 USDT |
0.0374 USDT |
0.0406 USDT |
0.0394 USDT |
| 2022-07-18 |
0.0367 USDT |
212,478.8350 |
0.0354 USDT |
0.0354 USDT |
0.0374 USDT |
0.0373 USDT |
| 2022-07-17 |
0.0355 USDT |
50,867.7685 |
0.0360 USDT |
0.0353 USDT |
0.0362 USDT |
0.0357 USDT |
| 2022-07-16 |
0.0352 USDT |
17,986.9068 |
0.0353 USDT |
0.0343 USDT |
0.0363 USDT |
0.0359 USDT |
| 2022-07-15 |
0.0350 USDT |
13,877.7414 |
0.0345 USDT |
0.0343 USDT |
0.0352 USDT |
0.0350 USDT |
| 2022-07-14 |
0.0339 USDT |
195,628.5529 |
0.0344 USDT |
0.0329 USDT |
0.0350 USDT |
0.0347 USDT |
| 2022-07-13 |
0.0335 USDT |
247,039.0483 |
0.0335 USDT |
0.0314 USDT |
0.0342 USDT |
0.0340 USDT |
| 2022-07-12 |
0.0338 USDT |
223,919.8209 |
0.0341 USDT |
0.0330 USDT |
0.0341 USDT |
0.0333 USDT |
| 2022-07-11 |
0.0353 USDT |
61,711.5599 |
0.0358 USDT |
0.0348 USDT |
0.0361 USDT |
0.0351 USDT |
| 2022-07-10 |
0.0366 USDT |
46,004.0326 |
0.0377 USDT |
0.0356 USDT |
0.0377 USDT |
0.0359 USDT |
| 2022-07-09 |
0.0382 USDT |
349,035.3841 |
0.0372 USDT |
0.0370 USDT |
0.0399 USDT |
0.0379 USDT |
| 2022-07-08 |
0.0366 USDT |
95,217.4720 |
0.0367 USDT |
0.0358 USDT |
0.0375 USDT |
0.0375 USDT |
| 2022-07-07 |
0.0357 USDT |
39,341.1657 |
0.0353 USDT |
0.0348 USDT |
0.0365 USDT |
0.0365 USDT |
| 2022-07-06 |
0.0354 USDT |
23,853.1487 |
0.0353 USDT |
0.0344 USDT |
0.0357 USDT |
0.0353 USDT |
| 2022-07-05 |
0.0361 USDT |
123,311.3184 |
0.0358 USDT |
0.0341 USDT |
0.0368 USDT |
0.0355 USDT |
| 2022-07-04 |
0.0341 USDT |
28,900.6099 |
0.0343 USDT |
0.0336 USDT |
0.0352 USDT |
0.0349 USDT |
| 2022-07-03 |
0.0342 USDT |
33,643.9669 |
0.0348 USDT |
0.0339 USDT |
0.0348 USDT |
0.0348 USDT |
| 2022-07-02 |
0.0342 USDT |
100,432.8087 |
0.0345 USDT |
0.0334 USDT |
0.0352 USDT |
0.0348 USDT |
| 2022-07-01 |
0.0342 USDT |
104,019.2935 |
0.0337 USDT |
0.0334 USDT |
0.0351 USDT |
0.0341 USDT |
| 2022-06-30 |
0.0345 USDT |
87,201.0817 |
0.0357 USDT |
0.0323 USDT |
0.0357 USDT |
0.0331 USDT |
| 2022-06-29 |
0.0373 USDT |
157,902.5795 |
0.0380 USDT |
0.0352 USDT |
0.0380 USDT |
0.0361 USDT |
| 2022-06-28 |
0.0400 USDT |
385,945.1980 |
0.0401 USDT |
0.0383 USDT |
0.0422 USDT |
0.0383 USDT |
| 2022-06-27 |
0.0398 USDT |
462,597.8671 |
0.0403 USDT |
0.0383 USDT |
0.0407 USDT |
0.0402 USDT |
| 2022-06-26 |
0.0386 USDT |
248,945.6040 |
0.0379 USDT |
0.0374 USDT |
0.0396 USDT |
0.0390 USDT |
| 2022-06-25 |
0.0369 USDT |
257,806.1161 |
0.0374 USDT |
0.0360 USDT |
0.0378 USDT |
0.0377 USDT |
| 2022-06-24 |
0.0370 USDT |
782,024.5043 |
0.0354 USDT |
0.0352 USDT |
0.0399 USDT |
0.0372 USDT |
| 2022-06-23 |
0.0350 USDT |
229,447.9801 |
0.0352 USDT |
0.0342 USDT |
0.0358 USDT |
0.0352 USDT |
| 2022-06-22 |
0.0372 USDT |
794,804.0349 |
0.0373 USDT |
0.0346 USDT |
0.0389 USDT |
0.0354 USDT |
| 2022-06-21 |
0.0365 USDT |
686,116.3349 |
0.0356 USDT |
0.0349 USDT |
0.0376 USDT |
0.0366 USDT |
| 2022-06-20 |
0.0348 USDT |
267,885.0424 |
0.0354 USDT |
0.0334 USDT |
0.0356 USDT |
0.0351 USDT |
| 2022-06-19 |
0.0336 USDT |
332,407.1164 |
0.0337 USDT |
0.0314 USDT |
0.0352 USDT |
0.0350 USDT |