Identifier on Kucoin: T-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.0256 USDT |
218,785.2964 |
0.0255 USDT |
0.0248 USDT |
0.0260 USDT |
0.0253 USDT |
| 2025-01-23 |
0.0253 USDT |
219,898.6713 |
0.0256 USDT |
0.0249 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-01-22 |
0.0264 USDT |
216,112.4298 |
0.0266 USDT |
0.0258 USDT |
0.0268 USDT |
0.0260 USDT |
| 2025-01-21 |
0.0258 USDT |
312,807.9738 |
0.0261 USDT |
0.0250 USDT |
0.0270 USDT |
0.0266 USDT |
| 2025-01-20 |
0.0264 USDT |
1,422,879.0794 |
0.0260 USDT |
0.0253 USDT |
0.0284 USDT |
0.0265 USDT |
| 2025-01-19 |
0.0275 USDT |
858,521.3529 |
0.0288 USDT |
0.0261 USDT |
0.0290 USDT |
0.0282 USDT |
| 2025-01-18 |
0.0291 USDT |
343,971.8860 |
0.0304 USDT |
0.0282 USDT |
0.0305 USDT |
0.0283 USDT |
| 2025-01-17 |
0.0299 USDT |
141,986.0373 |
0.0297 USDT |
0.0297 USDT |
0.0302 USDT |
0.0299 USDT |
| 2025-01-16 |
0.0298 USDT |
203,947.8195 |
0.0300 USDT |
0.0291 USDT |
0.0304 USDT |
0.0299 USDT |
| 2025-01-15 |
0.0289 USDT |
212,705.1132 |
0.0291 USDT |
0.0282 USDT |
0.0298 USDT |
0.0294 USDT |
| 2025-01-14 |
0.0286 USDT |
243,629.5372 |
0.0281 USDT |
0.0278 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-01-13 |
0.0285 USDT |
574,348.1840 |
0.0298 USDT |
0.0263 USDT |
0.0310 USDT |
0.0268 USDT |
| 2025-01-12 |
0.0306 USDT |
289,799.7792 |
0.0305 USDT |
0.0298 USDT |
0.0311 USDT |
0.0303 USDT |
| 2025-01-11 |
0.0310 USDT |
647,912.0411 |
0.0304 USDT |
0.0300 USDT |
0.0319 USDT |
0.0308 USDT |
| 2025-01-10 |
0.0310 USDT |
1,217,434.9386 |
0.0295 USDT |
0.0284 USDT |
0.0328 USDT |
0.0306 USDT |
| 2025-01-09 |
0.0291 USDT |
1,130,975.7577 |
0.0280 USDT |
0.0280 USDT |
0.0298 USDT |
0.0288 USDT |
| 2025-01-08 |
0.0274 USDT |
738,565.6351 |
0.0274 USDT |
0.0264 USDT |
0.0283 USDT |
0.0281 USDT |
| 2025-01-07 |
0.0295 USDT |
1,056,021.6404 |
0.0308 USDT |
0.0279 USDT |
0.0317 USDT |
0.0279 USDT |
| 2025-01-06 |
0.0305 USDT |
181,138.9423 |
0.0298 USDT |
0.0294 USDT |
0.0311 USDT |
0.0311 USDT |
| 2025-01-05 |
0.0296 USDT |
116,066.7725 |
0.0296 USDT |
0.0292 USDT |
0.0300 USDT |
0.0298 USDT |
| 2025-01-04 |
0.0300 USDT |
686,291.6617 |
0.0291 USDT |
0.0290 USDT |
0.0312 USDT |
0.0297 USDT |
| 2025-01-03 |
0.0283 USDT |
104,072.5215 |
0.0279 USDT |
0.0274 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-01-02 |
0.0279 USDT |
164,496.3943 |
0.0275 USDT |
0.0275 USDT |
0.0283 USDT |
0.0278 USDT |
| 2025-01-01 |
0.0270 USDT |
183,786.0455 |
0.0269 USDT |
0.0264 USDT |
0.0275 USDT |
0.0275 USDT |
| 2024-12-31 |
0.0275 USDT |
560,976.2257 |
0.0273 USDT |
0.0268 USDT |
0.0279 USDT |
0.0268 USDT |
| 2024-12-30 |
0.0280 USDT |
672,497.6520 |
0.0271 USDT |
0.0270 USDT |
0.0287 USDT |
0.0284 USDT |
| 2024-12-29 |
0.0278 USDT |
156,107.0952 |
0.0281 USDT |
0.0274 USDT |
0.0286 USDT |
0.0276 USDT |
| 2024-12-28 |
0.0278 USDT |
721,242.1773 |
0.0267 USDT |
0.0267 USDT |
0.0286 USDT |
0.0283 USDT |
| 2024-12-27 |
0.0270 USDT |
266,010.2229 |
0.0267 USDT |
0.0264 USDT |
0.0277 USDT |
0.0267 USDT |
| 2024-12-26 |
0.0272 USDT |
163,915.4520 |
0.0293 USDT |
0.0265 USDT |
0.0293 USDT |
0.0266 USDT |
| 2024-12-25 |
0.0299 USDT |
338,764.0012 |
0.0299 USDT |
0.0290 USDT |
0.0303 USDT |
0.0290 USDT |
| 2024-12-24 |
0.0297 USDT |
273,387.9741 |
0.0294 USDT |
0.0287 USDT |
0.0304 USDT |
0.0302 USDT |
| 2024-12-23 |
0.0282 USDT |
517,710.3167 |
0.0270 USDT |
0.0269 USDT |
0.0293 USDT |
0.0287 USDT |
| 2024-12-22 |
0.0274 USDT |
349,034.7477 |
0.0271 USDT |
0.0267 USDT |
0.0283 USDT |
0.0274 USDT |
| 2024-12-21 |
0.0284 USDT |
609,579.8012 |
0.0287 USDT |
0.0269 USDT |
0.0301 USDT |
0.0273 USDT |
| 2024-12-20 |
0.0263 USDT |
1,677,665.6361 |
0.0272 USDT |
0.0249 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-12-19 |
0.0279 USDT |
1,999,852.1811 |
0.0286 USDT |
0.0261 USDT |
0.0296 USDT |
0.0275 USDT |
| 2024-12-18 |
0.0299 USDT |
1,102,056.8098 |
0.0329 USDT |
0.0279 USDT |
0.0329 USDT |
0.0292 USDT |
| 2024-12-17 |
0.0329 USDT |
1,592,186.5118 |
0.0327 USDT |
0.0324 USDT |
0.0334 USDT |
0.0327 USDT |
| 2024-12-16 |
0.0327 USDT |
2,556,151.7410 |
0.0325 USDT |
0.0318 USDT |
0.0337 USDT |
0.0326 USDT |
| 2024-12-15 |
0.0316 USDT |
1,616,704.2606 |
0.0313 USDT |
0.0311 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-12-14 |
0.0324 USDT |
288,772.3708 |
0.0328 USDT |
0.0310 USDT |
0.0337 USDT |
0.0310 USDT |
| 2024-12-13 |
0.0328 USDT |
1,389,264.8790 |
0.0334 USDT |
0.0320 USDT |
0.0344 USDT |
0.0325 USDT |
| 2024-12-12 |
0.0336 USDT |
1,363,403.2276 |
0.0321 USDT |
0.0319 USDT |
0.0341 USDT |
0.0335 USDT |
| 2024-12-11 |
0.0308 USDT |
581,907.0505 |
0.0304 USDT |
0.0287 USDT |
0.0324 USDT |
0.0322 USDT |
| 2024-12-10 |
0.0302 USDT |
1,400,983.1744 |
0.0319 USDT |
0.0278 USDT |
0.0324 USDT |
0.0304 USDT |
| 2024-12-09 |
0.0361 USDT |
721,894.1989 |
0.0391 USDT |
0.0343 USDT |
0.0391 USDT |
0.0350 USDT |
| 2024-12-08 |
0.0390 USDT |
688,819.4104 |
0.0404 USDT |
0.0380 USDT |
0.0404 USDT |
0.0390 USDT |
| 2024-12-07 |
0.0405 USDT |
6,072,218.2773 |
0.0374 USDT |
0.0368 USDT |
0.0430 USDT |
0.0400 USDT |
| 2024-12-06 |
0.0374 USDT |
1,059,304.0304 |
0.0364 USDT |
0.0353 USDT |
0.0382 USDT |
0.0377 USDT |