Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0185 USDT |
21,274,123.9652 TOKEN |
0.0181 USDT |
0.0180 USDT |
0.0189 USDT |
0.0185 USDT |
| 2025-06-02 |
0.0176 USDT |
8,221,280.4360 TOKEN |
0.0180 USDT |
0.0170 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-06-01 |
0.0172 USDT |
11,229,625.3855 TOKEN |
0.0176 USDT |
0.0167 USDT |
0.0179 USDT |
0.0177 USDT |
| 2025-05-31 |
0.0172 USDT |
20,539,575.8511 TOKEN |
0.0172 USDT |
0.0164 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-05-30 |
0.0193 USDT |
17,674,427.0994 TOKEN |
0.0207 USDT |
0.0182 USDT |
0.0208 USDT |
0.0186 USDT |
| 2025-05-29 |
0.0222 USDT |
13,202,594.4705 TOKEN |
0.0217 USDT |
0.0211 USDT |
0.0230 USDT |
0.0212 USDT |
| 2025-05-28 |
0.0215 USDT |
5,751,361.9743 TOKEN |
0.0218 USDT |
0.0208 USDT |
0.0223 USDT |
0.0216 USDT |
| 2025-05-27 |
0.0220 USDT |
11,158,621.2942 TOKEN |
0.0211 USDT |
0.0204 USDT |
0.0232 USDT |
0.0220 USDT |
| 2025-05-26 |
0.0218 USDT |
21,792,987.2710 TOKEN |
0.0212 USDT |
0.0209 USDT |
0.0233 USDT |
0.0212 USDT |
| 2025-05-25 |
0.0207 USDT |
7,929,402.9190 TOKEN |
0.0216 USDT |
0.0200 USDT |
0.0219 USDT |
0.0208 USDT |
| 2025-05-24 |
0.0223 USDT |
12,613,233.4856 TOKEN |
0.0221 USDT |
0.0216 USDT |
0.0229 USDT |
0.0221 USDT |
| 2025-05-23 |
0.0248 USDT |
15,774,988.5815 TOKEN |
0.0262 USDT |
0.0232 USDT |
0.0265 USDT |
0.0244 USDT |
| 2025-05-22 |
0.0264 USDT |
11,315,203.6752 TOKEN |
0.0254 USDT |
0.0253 USDT |
0.0274 USDT |
0.0264 USDT |
| 2025-05-21 |
0.0252 USDT |
12,635,606.9375 TOKEN |
0.0259 USDT |
0.0246 USDT |
0.0263 USDT |
0.0248 USDT |
| 2025-05-20 |
0.0236 USDT |
23,608,527.5850 TOKEN |
0.0219 USDT |
0.0218 USDT |
0.0245 USDT |
0.0234 USDT |
| 2025-05-19 |
0.0210 USDT |
17,396,800.9301 TOKEN |
0.0224 USDT |
0.0197 USDT |
0.0224 USDT |
0.0216 USDT |
| 2025-05-18 |
0.0209 USDT |
18,182,318.0425 TOKEN |
0.0197 USDT |
0.0197 USDT |
0.0220 USDT |
0.0205 USDT |
| 2025-05-17 |
0.0196 USDT |
14,320,522.8316 TOKEN |
0.0205 USDT |
0.0189 USDT |
0.0205 USDT |
0.0198 USDT |
| 2025-05-16 |
0.0212 USDT |
17,474,360.0140 TOKEN |
0.0210 USDT |
0.0201 USDT |
0.0221 USDT |
0.0204 USDT |
| 2025-05-15 |
0.0224 USDT |
24,121,571.2413 TOKEN |
0.0246 USDT |
0.0206 USDT |
0.0253 USDT |
0.0212 USDT |
| 2025-05-14 |
0.0260 USDT |
34,370,108.0586 TOKEN |
0.0254 USDT |
0.0240 USDT |
0.0285 USDT |
0.0250 USDT |
| 2025-05-13 |
0.0243 USDT |
16,824,677.9889 TOKEN |
0.0239 USDT |
0.0220 USDT |
0.0264 USDT |
0.0258 USDT |
| 2025-05-12 |
0.0253 USDT |
24,574,406.5770 TOKEN |
0.0244 USDT |
0.0230 USDT |
0.0272 USDT |
0.0238 USDT |
| 2025-05-11 |
0.0252 USDT |
10,263,161.9626 TOKEN |
0.0260 USDT |
0.0236 USDT |
0.0266 USDT |
0.0239 USDT |
| 2025-05-10 |
0.0241 USDT |
26,775,011.6095 TOKEN |
0.0222 USDT |
0.0222 USDT |
0.0264 USDT |
0.0247 USDT |
| 2025-05-09 |
0.0220 USDT |
23,827,109.6535 TOKEN |
0.0212 USDT |
0.0208 USDT |
0.0232 USDT |
0.0218 USDT |
| 2025-05-08 |
0.0196 USDT |
31,109,336.2607 TOKEN |
0.0184 USDT |
0.0182 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-05-07 |
0.0191 USDT |
10,410,673.8790 TOKEN |
0.0199 USDT |
0.0180 USDT |
0.0202 USDT |
0.0182 USDT |
| 2025-05-06 |
0.0201 USDT |
27,175,235.1831 TOKEN |
0.0197 USDT |
0.0190 USDT |
0.0210 USDT |
0.0197 USDT |
| 2025-05-05 |
0.0185 USDT |
22,097,911.4275 TOKEN |
0.0183 USDT |
0.0177 USDT |
0.0190 USDT |
0.0187 USDT |
| 2025-05-04 |
0.0188 USDT |
8,676,949.5969 TOKEN |
0.0188 USDT |
0.0181 USDT |
0.0192 USDT |
0.0182 USDT |
| 2025-05-03 |
0.0197 USDT |
25,620,982.8918 TOKEN |
0.0201 USDT |
0.0187 USDT |
0.0205 USDT |
0.0190 USDT |
| 2025-05-02 |
0.0199 USDT |
18,186,025.5846 TOKEN |
0.0199 USDT |
0.0195 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-05-01 |
0.0205 USDT |
20,850,105.4929 TOKEN |
0.0210 USDT |
0.0198 USDT |
0.0210 USDT |
0.0198 USDT |
| 2025-04-30 |
0.0200 USDT |
32,488,630.3916 TOKEN |
0.0198 USDT |
0.0191 USDT |
0.0209 USDT |
0.0197 USDT |
| 2025-04-29 |
0.0223 USDT |
101,083,460.8316 TOKEN |
0.0243 USDT |
0.0198 USDT |
0.0248 USDT |
0.0200 USDT |
| 2025-04-28 |
0.0200 USDT |
104,091,296.3955 TOKEN |
0.0150 USDT |
0.0144 USDT |
0.0246 USDT |
0.0239 USDT |
| 2025-04-27 |
0.0153 USDT |
12,282,359.0200 TOKEN |
0.0163 USDT |
0.0147 USDT |
0.0165 USDT |
0.0150 USDT |
| 2025-04-26 |
0.0164 USDT |
26,117,136.8081 TOKEN |
0.0155 USDT |
0.0155 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-04-25 |
0.0157 USDT |
11,683,239.5722 TOKEN |
0.0152 USDT |
0.0149 USDT |
0.0165 USDT |
0.0157 USDT |
| 2025-04-24 |
0.0148 USDT |
11,071,068.1297 TOKEN |
0.0152 USDT |
0.0142 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-04-23 |
0.0156 USDT |
10,843,649.8503 TOKEN |
0.0152 USDT |
0.0150 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-04-22 |
0.0144 USDT |
12,989,506.9402 TOKEN |
0.0138 USDT |
0.0135 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-04-21 |
0.0140 USDT |
11,962,336.1457 TOKEN |
0.0136 USDT |
0.0136 USDT |
0.0145 USDT |
0.0138 USDT |
| 2025-04-20 |
0.0138 USDT |
15,379,381.1964 TOKEN |
0.0134 USDT |
0.0132 USDT |
0.0142 USDT |
0.0135 USDT |
| 2025-04-19 |
0.0133 USDT |
8,228,211.8125 TOKEN |
0.0130 USDT |
0.0129 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-04-18 |
0.0132 USDT |
3,573,917.5298 TOKEN |
0.0129 USDT |
0.0128 USDT |
0.0135 USDT |
0.0130 USDT |
| 2025-04-17 |
0.0129 USDT |
1,970,122.1557 TOKEN |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-04-16 |
0.0131 USDT |
3,554,120.1778 TOKEN |
0.0131 USDT |
0.0128 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-04-15 |
0.0135 USDT |
9,234,260.4804 TOKEN |
0.0131 USDT |
0.0130 USDT |
0.0140 USDT |
0.0132 USDT |