Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: UB-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0419 USDT | 59,660,612.0000 | 0.0422 USDT | 0.0414 USDT | 0.0424 USDT | 0.0418 USDT |
| 2025-12-04 | 0.0423 USDT | 95,425,710.0000 | 0.0413 USDT | 0.0408 USDT | 0.0438 USDT | 0.0420 USDT |
| 2025-12-03 | 0.0427 USDT | 66,496,346.0000 | 0.0427 USDT | 0.0419 USDT | 0.0435 USDT | 0.0429 USDT |
| 2025-12-02 | 0.0430 USDT | 45,406,495.0000 | 0.0432 USDT | 0.0409 USDT | 0.0439 USDT | 0.0430 USDT |
| 2025-12-01 | 0.0420 USDT | 50,992,138.0000 | 0.0433 USDT | 0.0405 USDT | 0.0448 USDT | 0.0429 USDT |
| 2025-11-30 | 0.0421 USDT | 46,584,631.0000 | 0.0420 USDT | 0.0408 USDT | 0.0441 USDT | 0.0438 USDT |
| 2025-11-29 | 0.0429 USDT | 78,097,236.0000 | 0.0443 USDT | 0.0421 USDT | 0.0446 USDT | 0.0425 USDT |
| 2025-11-28 | 0.0432 USDT | 57,002,959.0000 | 0.0434 USDT | 0.0409 USDT | 0.0457 USDT | 0.0420 USDT |
| 2025-11-27 | 0.0440 USDT | 52,362,183.0000 | 0.0435 USDT | 0.0431 USDT | 0.0460 USDT | 0.0434 USDT |
| 2025-11-26 | 0.0420 USDT | 47,126,585.0000 | 0.0415 USDT | 0.0404 USDT | 0.0447 USDT | 0.0435 USDT |
| 2025-11-25 | 0.0416 USDT | 68,307,427.0000 | 0.0427 USDT | 0.0400 USDT | 0.0429 USDT | 0.0420 USDT |
| 2025-11-24 | 0.0429 USDT | 66,703,208.0000 | 0.0457 USDT | 0.0416 USDT | 0.0462 USDT | 0.0428 USDT |
| 2025-11-23 | 0.0421 USDT | 37,319,277.0000 | 0.0436 USDT | 0.0400 USDT | 0.0439 USDT | 0.0418 USDT |
| 2025-11-22 | 0.0423 USDT | 79,555,484.0000 | 0.0418 USDT | 0.0394 USDT | 0.0473 USDT | 0.0436 USDT |
| 2025-11-21 | 0.0404 USDT | 85,529,503.0000 | 0.0390 USDT | 0.0390 USDT | 0.0418 USDT | 0.0412 USDT |
| 2025-11-20 | 0.0404 USDT | 63,876,619.0000 | 0.0405 USDT | 0.0382 USDT | 0.0416 USDT | 0.0401 USDT |
| 2025-11-19 | 0.0408 USDT | 90,336,450.0000 | 0.0407 USDT | 0.0398 USDT | 0.0432 USDT | 0.0405 USDT |
| 2025-11-18 | 0.0406 USDT | 41,788,764.0000 | 0.0413 USDT | 0.0397 USDT | 0.0418 USDT | 0.0406 USDT |
| 2025-11-17 | 0.0398 USDT | 28,370,262.0000 | 0.0408 USDT | 0.0390 USDT | 0.0408 USDT | 0.0393 USDT |
| 2025-11-16 | 0.0401 USDT | 50,389,200.0000 | 0.0403 USDT | 0.0393 USDT | 0.0410 USDT | 0.0403 USDT |
| 2025-11-15 | 0.0404 USDT | 74,187,743.0000 | 0.0411 USDT | 0.0392 USDT | 0.0413 USDT | 0.0405 USDT |
| 2025-11-14 | 0.0422 USDT | 54,757,863.0000 | 0.0472 USDT | 0.0378 USDT | 0.0479 USDT | 0.0408 USDT |
| 2025-11-13 | 0.0448 USDT | 36,996,101.0000 | 0.0452 USDT | 0.0438 USDT | 0.0456 USDT | 0.0445 USDT |
| 2025-11-12 | 0.0447 USDT | 77,559,048.0000 | 0.0460 USDT | 0.0423 USDT | 0.0467 USDT | 0.0448 USDT |
| 2025-11-11 | 0.0454 USDT | 60,043,947.0000 | 0.0483 USDT | 0.0430 USDT | 0.0484 USDT | 0.0459 USDT |
| 2025-11-10 | 0.0472 USDT | 36,726,818.0000 | 0.0470 USDT | 0.0448 USDT | 0.0505 USDT | 0.0470 USDT |
| 2025-11-09 | 0.0481 USDT | 50,404,259.0000 | 0.0514 USDT | 0.0457 USDT | 0.0516 USDT | 0.0471 USDT |
| 2025-11-08 | 0.0529 USDT | 24,923,110.0000 | 0.0527 USDT | 0.0507 USDT | 0.0556 USDT | 0.0507 USDT |
| 2025-11-07 | 0.0555 USDT | 30,122,404.0000 | 0.0550 USDT | 0.0531 USDT | 0.0587 USDT | 0.0543 USDT |
| 2025-11-06 | 0.0566 USDT | 46,195,085.0000 | 0.0554 USDT | 0.0545 USDT | 0.0588 USDT | 0.0552 USDT |
| 2025-11-05 | 0.0569 USDT | 46,225,494.0000 | 0.0598 USDT | 0.0556 USDT | 0.0602 USDT | 0.0566 USDT |
| 2025-11-04 | 0.0617 USDT | 27,501,299.0000 | 0.0652 USDT | 0.0579 USDT | 0.0663 USDT | 0.0624 USDT |
| 2025-11-03 | 0.0656 USDT | 56,910,364.0000 | 0.0727 USDT | 0.0622 USDT | 0.0741 USDT | 0.0637 USDT |
| 2025-11-02 | 0.0696 USDT | 30,302,798.0000 | 0.0663 USDT | 0.0633 USDT | 0.0737 USDT | 0.0714 USDT |
| 2025-11-01 | 0.0700 USDT | 36,219,677.0000 | 0.0766 USDT | 0.0571 USDT | 0.0822 USDT | 0.0639 USDT |
| 2025-10-31 | 0.0855 USDT | 21,657,422.0000 | 0.0862 USDT | 0.0814 USDT | 0.0898 USDT | 0.0815 USDT |
| 2025-10-30 | 0.0852 USDT | 28,242,438.0000 | 0.0799 USDT | 0.0799 USDT | 0.0885 USDT | 0.0858 USDT |
| 2025-10-29 | 0.0828 USDT | 27,379,494.0000 | 0.0867 USDT | 0.0769 USDT | 0.0895 USDT | 0.0828 USDT |
| 2025-10-28 | 0.0808 USDT | 21,463,356.0000 | 0.0791 USDT | 0.0750 USDT | 0.0870 USDT | 0.0839 USDT |
| 2025-10-27 | 0.0751 USDT | 23,236,249.0000 | 0.0668 USDT | 0.0660 USDT | 0.0878 USDT | 0.0846 USDT |
| 2025-10-26 | 0.0663 USDT | 42,597,496.0000 | 0.0631 USDT | 0.0613 USDT | 0.0737 USDT | 0.0699 USDT |
| 2025-10-25 | 0.0544 USDT | 40,353,848.0000 | 0.0543 USDT | 0.0465 USDT | 0.0590 USDT | 0.0588 USDT |
| 2025-10-24 | 0.0574 USDT | 53,338,293.0000 | 0.0601 USDT | 0.0525 USDT | 0.0642 USDT | 0.0538 USDT |
| 2025-10-23 | 0.0481 USDT | 50,656,491.0000 | 0.0500 USDT | 0.0411 USDT | 0.0557 USDT | 0.0546 USDT |
| 2025-10-22 | 0.0445 USDT | 37,940,433.0000 | 0.0468 USDT | 0.0392 USDT | 0.0504 USDT | 0.0430 USDT |
| 2025-10-21 | 0.0398 USDT | 50,343,325.0000 | 0.0367 USDT | 0.0357 USDT | 0.0446 USDT | 0.0407 USDT |
| 2025-10-20 | 0.0352 USDT | 69,770,300.0000 | 0.0346 USDT | 0.0333 USDT | 0.0377 USDT | 0.0368 USDT |
| 2025-10-19 | 0.0352 USDT | 115,069,096.0000 | 0.0356 USDT | 0.0341 USDT | 0.0377 USDT | 0.0348 USDT |
| 2025-10-18 | 0.0361 USDT | 89,795,784.0000 | 0.0337 USDT | 0.0336 USDT | 0.0393 USDT | 0.0354 USDT |
| 2025-10-17 | 0.0343 USDT | 126,782,320.0000 | 0.0385 USDT | 0.0309 USDT | 0.0404 USDT | 0.0331 USDT |
12