Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.0161 USDT |
10,666,109.7917 TOKEN |
0.0164 USDT |
0.0155 USDT |
0.0168 USDT |
0.0158 USDT |
| 2025-03-05 |
0.0162 USDT |
15,588,197.3469 TOKEN |
0.0160 USDT |
0.0157 USDT |
0.0171 USDT |
0.0164 USDT |
| 2025-03-04 |
0.0167 USDT |
24,776,653.9455 TOKEN |
0.0185 USDT |
0.0153 USDT |
0.0187 USDT |
0.0162 USDT |
| 2025-03-03 |
0.0200 USDT |
12,397,783.1178 TOKEN |
0.0221 USDT |
0.0182 USDT |
0.0221 USDT |
0.0186 USDT |
| 2025-03-02 |
0.0210 USDT |
14,972,986.1071 TOKEN |
0.0208 USDT |
0.0196 USDT |
0.0227 USDT |
0.0220 USDT |
| 2025-03-01 |
0.0207 USDT |
4,450,823.5411 TOKEN |
0.0215 USDT |
0.0201 USDT |
0.0216 USDT |
0.0205 USDT |
| 2025-02-28 |
0.0205 USDT |
14,015,827.1775 TOKEN |
0.0213 USDT |
0.0194 USDT |
0.0219 USDT |
0.0215 USDT |
| 2025-02-27 |
0.0217 USDT |
4,007,367.0909 TOKEN |
0.0213 USDT |
0.0212 USDT |
0.0222 USDT |
0.0216 USDT |
| 2025-02-26 |
0.0210 USDT |
11,219,177.0005 TOKEN |
0.0209 USDT |
0.0203 USDT |
0.0220 USDT |
0.0215 USDT |
| 2025-02-25 |
0.0200 USDT |
12,935,536.6368 TOKEN |
0.0205 USDT |
0.0188 USDT |
0.0213 USDT |
0.0209 USDT |
| 2025-02-24 |
0.0225 USDT |
12,514,385.7426 TOKEN |
0.0241 USDT |
0.0207 USDT |
0.0244 USDT |
0.0213 USDT |
| 2025-02-23 |
0.0243 USDT |
10,245,931.6449 TOKEN |
0.0253 USDT |
0.0235 USDT |
0.0254 USDT |
0.0242 USDT |
| 2025-02-22 |
0.0244 USDT |
8,738,526.8955 TOKEN |
0.0242 USDT |
0.0235 USDT |
0.0253 USDT |
0.0248 USDT |
| 2025-02-21 |
0.0256 USDT |
21,173,109.6610 TOKEN |
0.0246 USDT |
0.0239 USDT |
0.0276 USDT |
0.0242 USDT |
| 2025-02-20 |
0.0252 USDT |
16,911,818.4237 TOKEN |
0.0270 USDT |
0.0238 USDT |
0.0270 USDT |
0.0245 USDT |
| 2025-02-19 |
0.0259 USDT |
6,443,162.7915 TOKEN |
0.0254 USDT |
0.0249 USDT |
0.0268 USDT |
0.0265 USDT |
| 2025-02-18 |
0.0254 USDT |
8,170,346.0975 TOKEN |
0.0266 USDT |
0.0244 USDT |
0.0268 USDT |
0.0250 USDT |
| 2025-02-17 |
0.0266 USDT |
5,478,581.7758 TOKEN |
0.0267 USDT |
0.0255 USDT |
0.0276 USDT |
0.0263 USDT |
| 2025-02-16 |
0.0268 USDT |
4,615,234.7002 TOKEN |
0.0266 USDT |
0.0263 USDT |
0.0273 USDT |
0.0266 USDT |
| 2025-02-15 |
0.0270 USDT |
3,231,644.8342 TOKEN |
0.0277 USDT |
0.0261 USDT |
0.0279 USDT |
0.0264 USDT |
| 2025-02-14 |
0.0280 USDT |
5,712,277.0647 TOKEN |
0.0273 USDT |
0.0271 USDT |
0.0292 USDT |
0.0280 USDT |
| 2025-02-13 |
0.0277 USDT |
9,062,501.4628 TOKEN |
0.0287 USDT |
0.0268 USDT |
0.0292 USDT |
0.0274 USDT |
| 2025-02-12 |
0.0272 USDT |
6,975,489.1322 TOKEN |
0.0273 USDT |
0.0257 USDT |
0.0285 USDT |
0.0281 USDT |
| 2025-02-11 |
0.0285 USDT |
6,328,199.5701 TOKEN |
0.0279 USDT |
0.0273 USDT |
0.0297 USDT |
0.0279 USDT |
| 2025-02-10 |
0.0274 USDT |
3,826,897.7682 TOKEN |
0.0269 USDT |
0.0257 USDT |
0.0281 USDT |
0.0278 USDT |
| 2025-02-09 |
0.0273 USDT |
5,378,418.0668 TOKEN |
0.0270 USDT |
0.0263 USDT |
0.0287 USDT |
0.0266 USDT |
| 2025-02-08 |
0.0257 USDT |
4,503,287.8266 TOKEN |
0.0251 USDT |
0.0248 USDT |
0.0272 USDT |
0.0267 USDT |
| 2025-02-07 |
0.0261 USDT |
4,023,960.5811 TOKEN |
0.0253 USDT |
0.0251 USDT |
0.0276 USDT |
0.0257 USDT |
| 2025-02-06 |
0.0265 USDT |
8,099,513.5811 TOKEN |
0.0270 USDT |
0.0252 USDT |
0.0278 USDT |
0.0254 USDT |
| 2025-02-05 |
0.0276 USDT |
6,221,241.2803 TOKEN |
0.0280 USDT |
0.0266 USDT |
0.0283 USDT |
0.0267 USDT |
| 2025-02-04 |
0.0286 USDT |
13,566,979.6947 TOKEN |
0.0310 USDT |
0.0272 USDT |
0.0310 USDT |
0.0272 USDT |
| 2025-02-03 |
0.0256 USDT |
48,733,625.3038 TOKEN |
0.0283 USDT |
0.0215 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-02-02 |
0.0303 USDT |
16,640,506.6778 TOKEN |
0.0340 USDT |
0.0266 USDT |
0.0350 USDT |
0.0280 USDT |
| 2025-02-01 |
0.0358 USDT |
3,363,317.1685 TOKEN |
0.0367 USDT |
0.0344 USDT |
0.0376 USDT |
0.0344 USDT |
| 2025-01-31 |
0.0380 USDT |
15,742,378.5528 TOKEN |
0.0363 USDT |
0.0352 USDT |
0.0410 USDT |
0.0373 USDT |
| 2025-01-30 |
0.0365 USDT |
7,719,445.2490 TOKEN |
0.0341 USDT |
0.0338 USDT |
0.0382 USDT |
0.0365 USDT |
| 2025-01-29 |
0.0342 USDT |
6,394,493.8396 TOKEN |
0.0324 USDT |
0.0324 USDT |
0.0357 USDT |
0.0348 USDT |
| 2025-01-28 |
0.0347 USDT |
3,524,099.0892 TOKEN |
0.0351 USDT |
0.0336 USDT |
0.0355 USDT |
0.0340 USDT |
| 2025-01-27 |
0.0331 USDT |
13,769,340.2985 TOKEN |
0.0346 USDT |
0.0311 USDT |
0.0357 USDT |
0.0352 USDT |
| 2025-01-26 |
0.0362 USDT |
5,607,882.0686 TOKEN |
0.0369 USDT |
0.0346 USDT |
0.0375 USDT |
0.0346 USDT |
| 2025-01-25 |
0.0360 USDT |
6,448,958.7233 TOKEN |
0.0356 USDT |
0.0349 USDT |
0.0373 USDT |
0.0368 USDT |
| 2025-01-24 |
0.0370 USDT |
8,928,073.4858 TOKEN |
0.0379 USDT |
0.0359 USDT |
0.0381 USDT |
0.0362 USDT |
| 2025-01-23 |
0.0381 USDT |
5,144,689.2768 TOKEN |
0.0382 USDT |
0.0372 USDT |
0.0394 USDT |
0.0392 USDT |
| 2025-01-22 |
0.0398 USDT |
5,202,796.5200 TOKEN |
0.0407 USDT |
0.0381 USDT |
0.0412 USDT |
0.0383 USDT |
| 2025-01-21 |
0.0398 USDT |
5,987,067.6010 TOKEN |
0.0395 USDT |
0.0380 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-01-20 |
0.0419 USDT |
24,877,074.2921 TOKEN |
0.0432 USDT |
0.0383 USDT |
0.0457 USDT |
0.0403 USDT |
| 2025-01-19 |
0.0461 USDT |
18,186,109.6934 TOKEN |
0.0476 USDT |
0.0428 USDT |
0.0496 USDT |
0.0436 USDT |
| 2025-01-18 |
0.0487 USDT |
13,612,915.1284 TOKEN |
0.0540 USDT |
0.0468 USDT |
0.0547 USDT |
0.0476 USDT |
| 2025-01-17 |
0.0533 USDT |
8,082,942.3270 TOKEN |
0.0514 USDT |
0.0514 USDT |
0.0546 USDT |
0.0540 USDT |
| 2025-01-16 |
0.0525 USDT |
6,705,025.0232 TOKEN |
0.0543 USDT |
0.0509 USDT |
0.0545 USDT |
0.0532 USDT |