Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
0.0134 USDT |
18,588,381.8173 TOKEN |
0.0132 USDT |
0.0129 USDT |
0.0139 USDT |
0.0132 USDT |
| 2025-04-13 |
0.0134 USDT |
10,994,570.2931 TOKEN |
0.0140 USDT |
0.0129 USDT |
0.0141 USDT |
0.0131 USDT |
| 2025-04-12 |
0.0137 USDT |
14,173,164.1865 TOKEN |
0.0133 USDT |
0.0131 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-04-11 |
0.0132 USDT |
9,700,195.3790 TOKEN |
0.0128 USDT |
0.0127 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-04-10 |
0.0128 USDT |
10,072,556.2431 TOKEN |
0.0133 USDT |
0.0121 USDT |
0.0133 USDT |
0.0121 USDT |
| 2025-04-09 |
0.0123 USDT |
29,265,688.7855 TOKEN |
0.0119 USDT |
0.0113 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-04-08 |
0.0121 USDT |
16,350,547.8446 TOKEN |
0.0123 USDT |
0.0115 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-04-07 |
0.0119 USDT |
34,263,463.8566 TOKEN |
0.0124 USDT |
0.0111 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-04-06 |
0.0131 USDT |
12,702,139.8043 TOKEN |
0.0138 USDT |
0.0124 USDT |
0.0140 USDT |
0.0125 USDT |
| 2025-04-05 |
0.0140 USDT |
13,789,939.9198 TOKEN |
0.0142 USDT |
0.0137 USDT |
0.0143 USDT |
0.0138 USDT |
| 2025-04-04 |
0.0135 USDT |
18,998,034.1565 TOKEN |
0.0134 USDT |
0.0129 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-04-03 |
0.0135 USDT |
18,676,000.1743 TOKEN |
0.0135 USDT |
0.0130 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-04-02 |
0.0141 USDT |
29,264,128.2798 TOKEN |
0.0145 USDT |
0.0135 USDT |
0.0146 USDT |
0.0139 USDT |
| 2025-04-01 |
0.0149 USDT |
20,815,951.0577 TOKEN |
0.0144 USDT |
0.0142 USDT |
0.0155 USDT |
0.0151 USDT |
| 2025-03-31 |
0.0143 USDT |
10,537,446.4849 TOKEN |
0.0144 USDT |
0.0140 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-03-30 |
0.0144 USDT |
16,503,061.4538 TOKEN |
0.0143 USDT |
0.0141 USDT |
0.0149 USDT |
0.0144 USDT |
| 2025-03-29 |
0.0152 USDT |
13,570,613.1773 TOKEN |
0.0159 USDT |
0.0145 USDT |
0.0162 USDT |
0.0145 USDT |
| 2025-03-28 |
0.0164 USDT |
17,846,825.2790 TOKEN |
0.0179 USDT |
0.0155 USDT |
0.0180 USDT |
0.0159 USDT |
| 2025-03-27 |
0.0183 USDT |
25,814,493.7549 TOKEN |
0.0177 USDT |
0.0176 USDT |
0.0191 USDT |
0.0180 USDT |
| 2025-03-26 |
0.0180 USDT |
29,301,912.2547 TOKEN |
0.0180 USDT |
0.0175 USDT |
0.0185 USDT |
0.0181 USDT |
| 2025-03-25 |
0.0173 USDT |
45,650,585.3988 TOKEN |
0.0162 USDT |
0.0160 USDT |
0.0183 USDT |
0.0180 USDT |
| 2025-03-24 |
0.0152 USDT |
28,150,725.3863 TOKEN |
0.0140 USDT |
0.0139 USDT |
0.0167 USDT |
0.0162 USDT |
| 2025-03-23 |
0.0142 USDT |
4,286,904.4015 TOKEN |
0.0142 USDT |
0.0138 USDT |
0.0145 USDT |
0.0139 USDT |
| 2025-03-22 |
0.0142 USDT |
5,413,066.7142 TOKEN |
0.0139 USDT |
0.0139 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-03-21 |
0.0141 USDT |
6,210,136.6335 TOKEN |
0.0144 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |