Identifier on Kucoin: TURTLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0553 USDT |
1,540,631.4800 |
0.0544 USDT |
0.0542 USDT |
0.0560 USDT |
0.0550 USDT |
| 2025-12-19 |
0.0539 USDT |
943,237.1900 |
0.0516 USDT |
0.0511 USDT |
0.0553 USDT |
0.0539 USDT |
| 2025-12-18 |
0.0543 USDT |
1,229,197.0400 |
0.0548 USDT |
0.0510 USDT |
0.0566 USDT |
0.0526 USDT |
| 2025-12-17 |
0.0565 USDT |
1,229,279.2300 |
0.0584 USDT |
0.0539 USDT |
0.0589 USDT |
0.0541 USDT |
| 2025-12-16 |
0.0593 USDT |
909,081.6600 |
0.0586 USDT |
0.0574 USDT |
0.0610 USDT |
0.0583 USDT |
| 2025-12-15 |
0.0599 USDT |
581,303.4000 |
0.0605 USDT |
0.0568 USDT |
0.0621 USDT |
0.0575 USDT |
| 2025-12-14 |
0.0617 USDT |
480,438.1700 |
0.0630 USDT |
0.0606 USDT |
0.0630 USDT |
0.0607 USDT |
| 2025-12-13 |
0.0627 USDT |
562,697.8900 |
0.0618 USDT |
0.0613 USDT |
0.0639 USDT |
0.0631 USDT |
| 2025-12-12 |
0.0645 USDT |
564,180.9700 |
0.0643 USDT |
0.0639 USDT |
0.0652 USDT |
0.0641 USDT |
| 2025-12-11 |
0.0650 USDT |
830,374.7900 |
0.0662 USDT |
0.0630 USDT |
0.0667 USDT |
0.0645 USDT |
| 2025-12-10 |
0.0677 USDT |
3,106,937.9000 |
0.0654 USDT |
0.0646 USDT |
0.0712 USDT |
0.0664 USDT |
| 2025-12-09 |
0.0646 USDT |
250,744.8700 |
0.0662 USDT |
0.0639 USDT |
0.0662 USDT |
0.0641 USDT |
| 2025-12-08 |
0.0692 USDT |
3,903,971.9200 |
0.0626 USDT |
0.0626 USDT |
0.0737 USDT |
0.0666 USDT |
| 2025-12-07 |
0.0641 USDT |
1,745,295.5000 |
0.0646 USDT |
0.0613 USDT |
0.0667 USDT |
0.0641 USDT |
| 2025-12-06 |
0.0643 USDT |
2,435,580.5900 |
0.0650 USDT |
0.0624 USDT |
0.0658 USDT |
0.0642 USDT |
| 2025-12-05 |
0.0718 USDT |
670,010.2600 |
0.0723 USDT |
0.0696 USDT |
0.0738 USDT |
0.0705 USDT |
| 2025-12-04 |
0.0726 USDT |
1,695,420.3000 |
0.0720 USDT |
0.0701 USDT |
0.0746 USDT |
0.0730 USDT |
| 2025-12-03 |
0.0712 USDT |
1,275,644.7600 |
0.0707 USDT |
0.0685 USDT |
0.0728 USDT |
0.0724 USDT |
| 2025-12-02 |
0.0695 USDT |
1,906,328.0100 |
0.0698 USDT |
0.0677 USDT |
0.0725 USDT |
0.0707 USDT |
| 2025-12-01 |
0.0706 USDT |
3,652,816.1100 |
0.0798 USDT |
0.0667 USDT |
0.0798 USDT |
0.0698 USDT |
| 2025-11-30 |
0.0770 USDT |
964,317.6300 |
0.0781 USDT |
0.0750 USDT |
0.0795 USDT |
0.0789 USDT |
| 2025-11-29 |
0.0800 USDT |
3,948,706.7500 |
0.0784 USDT |
0.0762 USDT |
0.0842 USDT |
0.0774 USDT |
| 2025-11-28 |
0.0788 USDT |
2,533,074.6600 |
0.0803 USDT |
0.0754 USDT |
0.0842 USDT |
0.0817 USDT |
| 2025-11-27 |
0.0814 USDT |
1,488,021.2000 |
0.0815 USDT |
0.0801 USDT |
0.0830 USDT |
0.0813 USDT |
| 2025-11-26 |
0.0823 USDT |
1,377,722.2600 |
0.0822 USDT |
0.0793 USDT |
0.0856 USDT |
0.0817 USDT |
| 2025-11-25 |
0.0814 USDT |
1,421,713.6000 |
0.0813 USDT |
0.0793 USDT |
0.0834 USDT |
0.0821 USDT |
| 2025-11-24 |
0.0790 USDT |
1,958,021.5700 |
0.0772 USDT |
0.0757 USDT |
0.0825 USDT |
0.0817 USDT |
| 2025-11-23 |
0.0781 USDT |
1,315,799.4500 |
0.0766 USDT |
0.0765 USDT |
0.0797 USDT |
0.0774 USDT |
| 2025-11-22 |
0.0776 USDT |
2,552,563.3700 |
0.0785 USDT |
0.0745 USDT |
0.0816 USDT |
0.0770 USDT |
| 2025-11-21 |
0.0824 USDT |
9,417,666.4100 |
0.0772 USDT |
0.0744 USDT |
0.0884 USDT |
0.0823 USDT |
| 2025-11-20 |
0.0784 USDT |
2,884,183.8300 |
0.0811 USDT |
0.0752 USDT |
0.0818 USDT |
0.0762 USDT |
| 2025-11-19 |
0.0833 USDT |
1,428,394.8600 |
0.0868 USDT |
0.0779 USDT |
0.0880 USDT |
0.0790 USDT |
| 2025-11-18 |
0.0853 USDT |
2,182,161.0200 |
0.0854 USDT |
0.0816 USDT |
0.0882 USDT |
0.0877 USDT |
| 2025-11-17 |
0.0932 USDT |
804,938.3300 |
0.0928 USDT |
0.0910 USDT |
0.0947 USDT |
0.0926 USDT |
| 2025-11-16 |
0.0939 USDT |
3,148,015.4900 |
0.0933 USDT |
0.0893 USDT |
0.0982 USDT |
0.0924 USDT |
| 2025-11-15 |
0.0926 USDT |
2,202,016.8300 |
0.0926 USDT |
0.0897 USDT |
0.0952 USDT |
0.0935 USDT |
| 2025-11-14 |
0.0925 USDT |
2,942,270.8300 |
0.0942 USDT |
0.0885 USDT |
0.0950 USDT |
0.0888 USDT |
| 2025-11-13 |
0.1252 USDT |
3,242,299.2400 |
0.1264 USDT |
0.1194 USDT |
0.1324 USDT |
0.1282 USDT |
| 2025-11-12 |
0.1138 USDT |
6,295,407.4300 |
0.1072 USDT |
0.1051 USDT |
0.1277 USDT |
0.1233 USDT |
| 2025-11-11 |
0.1027 USDT |
2,018,993.0100 |
0.1060 USDT |
0.0989 USDT |
0.1064 USDT |
0.1019 USDT |
| 2025-11-10 |
0.1014 USDT |
2,123,322.7500 |
0.0989 USDT |
0.0984 USDT |
0.1049 USDT |
0.1019 USDT |
| 2025-11-09 |
0.0977 USDT |
3,056,898.5300 |
0.0970 USDT |
0.0916 USDT |
0.1016 USDT |
0.0998 USDT |
| 2025-11-08 |
0.1014 USDT |
3,654,823.7000 |
0.1045 USDT |
0.0957 USDT |
0.1063 USDT |
0.0970 USDT |
| 2025-11-07 |
0.1001 USDT |
3,839,042.8100 |
0.1005 USDT |
0.0966 USDT |
0.1080 USDT |
0.1070 USDT |
| 2025-11-06 |
0.1019 USDT |
8,134,776.9900 |
0.0995 USDT |
0.0950 USDT |
0.1079 USDT |
0.1000 USDT |
| 2025-11-05 |
0.1027 USDT |
13,914,032.0600 |
0.1000 USDT |
0.0925 USDT |
0.1161 USDT |
0.0998 USDT |
| 2025-11-04 |
0.0953 USDT |
5,767,297.2700 |
0.0961 USDT |
0.0905 USDT |
0.0991 USDT |
0.0971 USDT |
| 2025-11-03 |
0.1024 USDT |
13,627,611.7200 |
0.1196 USDT |
0.0905 USDT |
0.1204 USDT |
0.0974 USDT |
| 2025-11-02 |
0.1244 USDT |
7,654,124.9000 |
0.1270 USDT |
0.1180 USDT |
0.1344 USDT |
0.1199 USDT |
| 2025-11-01 |
0.1216 USDT |
5,826,202.3800 |
0.1188 USDT |
0.1166 USDT |
0.1253 USDT |
0.1218 USDT |