Identifier on Kucoin: THINK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0125 USDT |
63,406.8000 |
0.0123 USDT |
0.0123 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-09-10 |
0.0125 USDT |
497,196.0000 |
0.0122 USDT |
0.0122 USDT |
0.0134 USDT |
0.0124 USDT |
| 2025-09-09 |
0.0123 USDT |
410,445.9000 |
0.0123 USDT |
0.0120 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-09-08 |
0.0124 USDT |
37,168.3000 |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-09-07 |
0.0124 USDT |
601,727.4000 |
0.0129 USDT |
0.0118 USDT |
0.0132 USDT |
0.0123 USDT |
| 2025-09-06 |
0.0131 USDT |
356,484.4000 |
0.0133 USDT |
0.0130 USDT |
0.0137 USDT |
0.0132 USDT |
| 2025-09-05 |
0.0137 USDT |
550,691.0000 |
0.0139 USDT |
0.0131 USDT |
0.0145 USDT |
0.0133 USDT |
| 2025-09-04 |
0.0139 USDT |
473,484.7000 |
0.0136 USDT |
0.0136 USDT |
0.0146 USDT |
0.0140 USDT |
| 2025-09-03 |
0.0135 USDT |
130,205.3000 |
0.0138 USDT |
0.0132 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-09-02 |
0.0152 USDT |
2,286,390.1000 |
0.0156 USDT |
0.0137 USDT |
0.0170 USDT |
0.0142 USDT |
| 2025-09-01 |
0.0146 USDT |
1,347,502.7000 |
0.0150 USDT |
0.0137 USDT |
0.0164 USDT |
0.0149 USDT |
| 2025-08-31 |
0.0162 USDT |
61,939.2000 |
0.0164 USDT |
0.0156 USDT |
0.0166 USDT |
0.0158 USDT |
| 2025-08-30 |
0.0165 USDT |
224,616.9000 |
0.0171 USDT |
0.0161 USDT |
0.0172 USDT |
0.0165 USDT |
| 2025-08-29 |
0.0185 USDT |
299,485.1000 |
0.0188 USDT |
0.0175 USDT |
0.0192 USDT |
0.0175 USDT |
| 2025-08-28 |
0.0188 USDT |
273,114.6000 |
0.0187 USDT |
0.0184 USDT |
0.0200 USDT |
0.0185 USDT |
| 2025-08-27 |
0.0191 USDT |
145,837.1000 |
0.0193 USDT |
0.0183 USDT |
0.0197 USDT |
0.0189 USDT |
| 2025-08-26 |
0.0215 USDT |
991,815.7000 |
0.0199 USDT |
0.0195 USDT |
0.0235 USDT |
0.0210 USDT |
| 2025-08-25 |
0.0220 USDT |
2,066,861.3000 |
0.0208 USDT |
0.0198 USDT |
0.0244 USDT |
0.0207 USDT |
| 2025-08-24 |
0.0244 USDT |
2,963,253.5000 |
0.0220 USDT |
0.0213 USDT |
0.0274 USDT |
0.0225 USDT |
| 2025-08-23 |
0.0187 USDT |
627,002.1000 |
0.0185 USDT |
0.0182 USDT |
0.0192 USDT |
0.0189 USDT |
| 2025-08-22 |
0.0194 USDT |
1,815,190.6000 |
0.0199 USDT |
0.0169 USDT |
0.0227 USDT |
0.0183 USDT |
| 2025-08-21 |
0.0221 USDT |
1,355,180.6000 |
0.0209 USDT |
0.0204 USDT |
0.0237 USDT |
0.0207 USDT |
| 2025-08-20 |
0.0155 USDT |
1,057,423.3000 |
0.0150 USDT |
0.0147 USDT |
0.0184 USDT |
0.0178 USDT |
| 2025-08-19 |
0.0170 USDT |
2,652,044.3000 |
0.0168 USDT |
0.0149 USDT |
0.0200 USDT |
0.0150 USDT |
| 2025-08-18 |
0.0182 USDT |
1,305,058.9000 |
0.0178 USDT |
0.0168 USDT |
0.0204 USDT |
0.0172 USDT |
| 2025-08-17 |
0.0178 USDT |
117,536.5000 |
0.0180 USDT |
0.0175 USDT |
0.0181 USDT |
0.0175 USDT |
| 2025-08-16 |
0.0188 USDT |
245,378.0000 |
0.0197 USDT |
0.0182 USDT |
0.0199 USDT |
0.0184 USDT |
| 2025-08-15 |
0.0197 USDT |
379,882.9000 |
0.0200 USDT |
0.0194 USDT |
0.0201 USDT |
0.0197 USDT |
| 2025-08-14 |
0.0209 USDT |
474,495.2000 |
0.0217 USDT |
0.0196 USDT |
0.0220 USDT |
0.0200 USDT |
| 2025-08-13 |
0.0215 USDT |
948,715.9000 |
0.0216 USDT |
0.0204 USDT |
0.0230 USDT |
0.0206 USDT |
| 2025-08-12 |
0.0230 USDT |
311,910.0000 |
0.0234 USDT |
0.0220 USDT |
0.0239 USDT |
0.0221 USDT |
| 2025-08-11 |
0.0244 USDT |
1,241,231.4000 |
0.0229 USDT |
0.0228 USDT |
0.0260 USDT |
0.0242 USDT |
| 2025-08-10 |
0.0235 USDT |
364,238.9000 |
0.0234 USDT |
0.0228 USDT |
0.0244 USDT |
0.0231 USDT |
| 2025-08-09 |
0.0235 USDT |
275,656.9000 |
0.0237 USDT |
0.0230 USDT |
0.0240 USDT |
0.0230 USDT |
| 2025-08-08 |
0.0250 USDT |
12,845,061.2000 |
0.0248 USDT |
0.0235 USDT |
0.0274 USDT |
0.0235 USDT |
| 2025-08-07 |
0.0243 USDT |
33,708,471.8000 |
0.0236 USDT |
0.0231 USDT |
0.0284 USDT |
0.0252 USDT |
| 2025-08-06 |
0.0251 USDT |
63,707,870.0000 |
0.0272 USDT |
0.0231 USDT |
0.0274 USDT |
0.0237 USDT |
| 2025-08-05 |
0.0261 USDT |
36,328,962.6000 |
0.0265 USDT |
0.0250 USDT |
0.0275 USDT |
0.0267 USDT |
| 2025-08-04 |
0.0254 USDT |
21,169,979.7000 |
0.0244 USDT |
0.0242 USDT |
0.0280 USDT |
0.0263 USDT |
| 2025-08-03 |
0.0233 USDT |
32,275,258.4000 |
0.0239 USDT |
0.0223 USDT |
0.0245 USDT |
0.0243 USDT |
| 2025-08-02 |
0.0245 USDT |
18,380,073.6000 |
0.0255 USDT |
0.0230 USDT |
0.0257 USDT |
0.0237 USDT |
| 2025-08-01 |
0.0269 USDT |
33,230,232.4000 |
0.0273 USDT |
0.0250 USDT |
0.0280 USDT |
0.0262 USDT |
| 2025-07-31 |
0.0285 USDT |
3,098,823.0000 |
0.0286 USDT |
0.0277 USDT |
0.0296 USDT |
0.0289 USDT |
| 2025-07-30 |
0.0310 USDT |
34,793,250.0000 |
0.0322 USDT |
0.0289 USDT |
0.0330 USDT |
0.0289 USDT |
| 2025-07-29 |
0.0288 USDT |
35,841,751.5000 |
0.0281 USDT |
0.0253 USDT |
0.0353 USDT |
0.0281 USDT |
| 2025-07-28 |
0.0291 USDT |
32,791,573.6000 |
0.0274 USDT |
0.0248 USDT |
0.0335 USDT |
0.0277 USDT |
| 2025-07-27 |
0.0271 USDT |
3,015,817.0000 |
0.0262 USDT |
0.0246 USDT |
0.0342 USDT |
0.0266 USDT |
| 2025-07-26 |
0.0310 USDT |
5,895,377.8000 |
0.0369 USDT |
0.0250 USDT |
0.0369 USDT |
0.0352 USDT |
| 2025-07-25 |
0.0350 USDT |
27,478,082.9000 |
0.0325 USDT |
0.0251 USDT |
0.0541 USDT |
0.0393 USDT |
| 2025-07-24 |
0.0494 USDT |
12,236,769.0000 |
0.0500 USDT |
0.0244 USDT |
0.0664 USDT |
0.0370 USDT |