Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-15 |
0.0517 USDT |
12,033,649.8317 TOKEN |
0.0496 USDT |
0.0482 USDT |
0.0549 USDT |
0.0548 USDT |
| 2025-01-14 |
0.0492 USDT |
5,880,995.7759 TOKEN |
0.0486 USDT |
0.0479 USDT |
0.0504 USDT |
0.0494 USDT |
| 2025-01-13 |
0.0462 USDT |
11,055,901.3740 TOKEN |
0.0494 USDT |
0.0436 USDT |
0.0508 USDT |
0.0475 USDT |
| 2025-01-12 |
0.0504 USDT |
4,507,206.6109 TOKEN |
0.0513 USDT |
0.0496 USDT |
0.0514 USDT |
0.0502 USDT |
| 2025-01-11 |
0.0505 USDT |
4,644,781.4986 TOKEN |
0.0531 USDT |
0.0492 USDT |
0.0532 USDT |
0.0495 USDT |
| 2025-01-10 |
0.0530 USDT |
9,493,936.9433 TOKEN |
0.0524 USDT |
0.0510 USDT |
0.0547 USDT |
0.0539 USDT |
| 2025-01-09 |
0.0617 USDT |
73,851,892.2451 TOKEN |
0.0628 USDT |
0.0512 USDT |
0.0714 USDT |
0.0525 USDT |
| 2025-01-08 |
0.0588 USDT |
7,732,231.4012 TOKEN |
0.0590 USDT |
0.0559 USDT |
0.0620 USDT |
0.0614 USDT |
| 2025-01-07 |
0.0629 USDT |
13,765,148.9740 TOKEN |
0.0682 USDT |
0.0585 USDT |
0.0682 USDT |
0.0591 USDT |
| 2025-01-06 |
0.0695 USDT |
9,026,407.8028 TOKEN |
0.0684 USDT |
0.0674 USDT |
0.0715 USDT |
0.0693 USDT |
| 2025-01-05 |
0.0680 USDT |
6,649,750.6037 TOKEN |
0.0689 USDT |
0.0669 USDT |
0.0691 USDT |
0.0680 USDT |