Identifier on Kucoin: TOKEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.0122 USDT |
32,607,351.6086 TOKEN |
0.0132 USDT |
0.0116 USDT |
0.0133 USDT |
0.0120 USDT |
| 2025-09-21 |
0.0134 USDT |
8,376,913.2154 TOKEN |
0.0137 USDT |
0.0131 USDT |
0.0140 USDT |
0.0133 USDT |
| 2025-09-20 |
0.0136 USDT |
5,634,261.1662 TOKEN |
0.0134 USDT |
0.0133 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-09-19 |
0.0140 USDT |
3,070,894.7766 TOKEN |
0.0144 USDT |
0.0137 USDT |
0.0145 USDT |
0.0138 USDT |
| 2025-09-18 |
0.0144 USDT |
5,236,740.0922 TOKEN |
0.0144 USDT |
0.0142 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-09-17 |
0.0135 USDT |
9,129,722.3207 TOKEN |
0.0139 USDT |
0.0132 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-09-16 |
0.0136 USDT |
2,758,045.4010 TOKEN |
0.0136 USDT |
0.0132 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-09-15 |
0.0138 USDT |
9,750,255.5673 TOKEN |
0.0144 USDT |
0.0133 USDT |
0.0147 USDT |
0.0133 USDT |
| 2025-09-14 |
0.0146 USDT |
5,808,132.9791 TOKEN |
0.0152 USDT |
0.0141 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-09-13 |
0.0153 USDT |
8,513,726.0263 TOKEN |
0.0154 USDT |
0.0149 USDT |
0.0158 USDT |
0.0153 USDT |
| 2025-09-12 |
0.0145 USDT |
8,797,528.8245 TOKEN |
0.0143 USDT |
0.0139 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-09-11 |
0.0140 USDT |
9,637,948.8527 TOKEN |
0.0143 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-09-10 |
0.0142 USDT |
29,367,198.2971 TOKEN |
0.0128 USDT |
0.0128 USDT |
0.0153 USDT |
0.0143 USDT |
| 2025-09-09 |
0.0130 USDT |
12,551,296.2935 TOKEN |
0.0131 USDT |
0.0126 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-09-08 |
0.0129 USDT |
6,414,408.9999 TOKEN |
0.0128 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-09-07 |
0.0126 USDT |
6,197,952.0729 TOKEN |
0.0126 USDT |
0.0125 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-09-06 |
0.0125 USDT |
1,935,747.7245 TOKEN |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-09-05 |
0.0127 USDT |
6,689,271.3886 TOKEN |
0.0122 USDT |
0.0122 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-09-04 |
0.0123 USDT |
2,483,431.7422 TOKEN |
0.0126 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2025-09-03 |
0.0125 USDT |
2,233,183.7104 TOKEN |
0.0126 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2025-09-02 |
0.0122 USDT |
2,785,329.9385 TOKEN |
0.0120 USDT |
0.0119 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-09-01 |
0.0123 USDT |
4,179,538.5407 TOKEN |
0.0123 USDT |
0.0122 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-08-31 |
0.0127 USDT |
6,858,377.2706 TOKEN |
0.0129 USDT |
0.0124 USDT |
0.0131 USDT |
0.0126 USDT |
| 2025-08-30 |
0.0128 USDT |
4,073,958.3692 TOKEN |
0.0126 USDT |
0.0124 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-08-29 |
0.0127 USDT |
7,831,807.1392 TOKEN |
0.0133 USDT |
0.0124 USDT |
0.0134 USDT |
0.0126 USDT |
| 2025-08-28 |
0.0132 USDT |
5,976,302.7302 TOKEN |
0.0133 USDT |
0.0131 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-08-27 |
0.0132 USDT |
4,735,423.7290 TOKEN |
0.0133 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-08-26 |
0.0128 USDT |
2,030,230.4047 TOKEN |
0.0125 USDT |
0.0124 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-08-25 |
0.0132 USDT |
6,431,283.4396 TOKEN |
0.0138 USDT |
0.0129 USDT |
0.0139 USDT |
0.0130 USDT |
| 2025-08-24 |
0.0138 USDT |
3,539,579.2986 TOKEN |
0.0142 USDT |
0.0135 USDT |
0.0142 USDT |
0.0137 USDT |
| 2025-08-23 |
0.0146 USDT |
17,168,165.1995 TOKEN |
0.0145 USDT |
0.0139 USDT |
0.0153 USDT |
0.0142 USDT |
| 2025-08-22 |
0.0138 USDT |
10,488,056.8513 TOKEN |
0.0134 USDT |
0.0129 USDT |
0.0148 USDT |
0.0145 USDT |
| 2025-08-21 |
0.0136 USDT |
8,943,933.3801 TOKEN |
0.0141 USDT |
0.0132 USDT |
0.0143 USDT |
0.0135 USDT |
| 2025-08-20 |
0.0139 USDT |
5,869,960.9467 TOKEN |
0.0134 USDT |
0.0134 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-08-19 |
0.0139 USDT |
7,150,073.1484 TOKEN |
0.0141 USDT |
0.0135 USDT |
0.0144 USDT |
0.0137 USDT |
| 2025-08-18 |
0.0144 USDT |
18,859,478.4754 TOKEN |
0.0157 USDT |
0.0138 USDT |
0.0158 USDT |
0.0143 USDT |
| 2025-08-17 |
0.0156 USDT |
3,372,160.0552 TOKEN |
0.0156 USDT |
0.0152 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-08-16 |
0.0153 USDT |
5,680,222.0501 TOKEN |
0.0152 USDT |
0.0149 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-08-15 |
0.0155 USDT |
5,495,443.4056 TOKEN |
0.0154 USDT |
0.0148 USDT |
0.0159 USDT |
0.0149 USDT |
| 2025-08-14 |
0.0158 USDT |
12,134,881.6311 TOKEN |
0.0169 USDT |
0.0151 USDT |
0.0174 USDT |
0.0152 USDT |
| 2025-08-13 |
0.0169 USDT |
10,223,245.0482 TOKEN |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-08-12 |
0.0159 USDT |
9,838,155.5281 TOKEN |
0.0153 USDT |
0.0144 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-08-11 |
0.0163 USDT |
8,348,153.7141 TOKEN |
0.0164 USDT |
0.0156 USDT |
0.0170 USDT |
0.0159 USDT |
| 2025-08-10 |
0.0162 USDT |
6,636,268.1313 TOKEN |
0.0167 USDT |
0.0157 USDT |
0.0170 USDT |
0.0164 USDT |
| 2025-08-09 |
0.0167 USDT |
16,645,557.0653 TOKEN |
0.0163 USDT |
0.0162 USDT |
0.0170 USDT |
0.0168 USDT |
| 2025-08-08 |
0.0160 USDT |
6,579,274.9386 TOKEN |
0.0159 USDT |
0.0157 USDT |
0.0164 USDT |
0.0162 USDT |
| 2025-08-07 |
0.0159 USDT |
13,903,067.3131 TOKEN |
0.0154 USDT |
0.0153 USDT |
0.0162 USDT |
0.0160 USDT |
| 2025-08-06 |
0.0153 USDT |
9,554,443.2550 TOKEN |
0.0152 USDT |
0.0147 USDT |
0.0159 USDT |
0.0154 USDT |
| 2025-08-05 |
0.0160 USDT |
26,546,327.4188 TOKEN |
0.0168 USDT |
0.0151 USDT |
0.0171 USDT |
0.0151 USDT |
| 2025-08-04 |
0.0164 USDT |
18,245,954.9038 TOKEN |
0.0157 USDT |
0.0156 USDT |
0.0172 USDT |
0.0169 USDT |