Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.0248 USDC |
254,504.6145 |
0.0262 USDC |
0.0235 USDC |
0.0262 USDC |
0.0236 USDC |
| 2024-01-08 |
0.0241 USDC |
230,025.0382 |
0.0242 USDC |
0.0224 USDC |
0.0266 USDC |
0.0262 USDC |
| 2024-01-07 |
0.0267 USDC |
228,217.6669 |
0.0268 USDC |
0.0256 USDC |
0.0278 USDC |
0.0261 USDC |
| 2024-01-06 |
0.0270 USDC |
132,217.9693 |
0.0280 USDC |
0.0259 USDC |
0.0281 USDC |
0.0269 USDC |
| 2024-01-05 |
0.0287 USDC |
918,819.5566 |
0.0294 USDC |
0.0273 USDC |
0.0302 USDC |
0.0277 USDC |
| 2024-01-04 |
0.0283 USDC |
871,525.4474 |
0.0274 USDC |
0.0262 USDC |
0.0301 USDC |
0.0291 USDC |
| 2024-01-03 |
0.0304 USDC |
1,375,502.1046 |
0.0324 USDC |
0.0212 USDC |
0.0364 USDC |
0.0264 USDC |
| 2024-01-02 |
0.0334 USDC |
142,920.2792 |
0.0335 USDC |
0.0321 USDC |
0.0343 USDC |
0.0323 USDC |
| 2024-01-01 |
0.0327 USDC |
270,495.8647 |
0.0330 USDC |
0.0316 USDC |
0.0334 USDC |
0.0330 USDC |
| 2023-12-31 |
0.0353 USDC |
1,159,773.3136 |
0.0334 USDC |
0.0333 USDC |
0.0392 USDC |
0.0342 USDC |
| 2023-12-30 |
0.0321 USDC |
117,886.8621 |
0.0322 USDC |
0.0313 USDC |
0.0326 USDC |
0.0320 USDC |
| 2023-12-29 |
0.0328 USDC |
116,272.0926 |
0.0325 USDC |
0.0315 USDC |
0.0336 USDC |
0.0322 USDC |
| 2023-12-28 |
0.0338 USDC |
405,091.1790 |
0.0340 USDC |
0.0321 USDC |
0.0354 USDC |
0.0325 USDC |
| 2023-12-27 |
0.0334 USDC |
133,692.3529 |
0.0332 USDC |
0.0319 USDC |
0.0345 USDC |
0.0338 USDC |
| 2023-12-26 |
0.0334 USDC |
179,587.9665 |
0.0352 USDC |
0.0302 USDC |
0.0364 USDC |
0.0334 USDC |
| 2023-12-25 |
0.0345 USDC |
48,483.6747 |
0.0344 USDC |
0.0339 USDC |
0.0357 USDC |
0.0346 USDC |
| 2023-12-24 |
0.0356 USDC |
247,730.4210 |
0.0363 USDC |
0.0345 USDC |
0.0368 USDC |
0.0347 USDC |
| 2023-12-23 |
0.0365 USDC |
411,929.5295 |
0.0388 USDC |
0.0356 USDC |
0.0392 USDC |
0.0365 USDC |
| 2023-12-22 |
0.0386 USDC |
610,691.2604 |
0.0348 USDC |
0.0348 USDC |
0.0418 USDC |
0.0386 USDC |
| 2023-12-21 |
0.0345 USDC |
185,678.8157 |
0.0336 USDC |
0.0333 USDC |
0.0357 USDC |
0.0346 USDC |
| 2023-12-20 |
0.0341 USDC |
341,351.9596 |
0.0345 USDC |
0.0329 USDC |
0.0350 USDC |
0.0333 USDC |
| 2023-12-19 |
0.0354 USDC |
674,661.9574 |
0.0335 USDC |
0.0335 USDC |
0.0369 USDC |
0.0349 USDC |
| 2023-12-18 |
0.0334 USDC |
245,090.7686 |
0.0359 USDC |
0.0311 USDC |
0.0359 USDC |
0.0333 USDC |
| 2023-12-17 |
0.0366 USDC |
665,218.3564 |
0.0376 USDC |
0.0354 USDC |
0.0378 USDC |
0.0354 USDC |
| 2023-12-16 |
0.0382 USDC |
256,249.1580 |
0.0374 USDC |
0.0366 USDC |
0.0393 USDC |
0.0372 USDC |
| 2023-12-15 |
0.0404 USDC |
576,013.3534 |
0.0403 USDC |
0.0388 USDC |
0.0440 USDC |
0.0393 USDC |
| 2023-12-14 |
0.0404 USDC |
831,177.3088 |
0.0412 USDC |
0.0381 USDC |
0.0418 USDC |
0.0402 USDC |
| 2023-12-13 |
0.0398 USDC |
983,602.5795 |
0.0400 USDC |
0.0368 USDC |
0.0414 USDC |
0.0409 USDC |
| 2023-12-12 |
0.0405 USDC |
702,201.8867 |
0.0411 USDC |
0.0382 USDC |
0.0428 USDC |
0.0402 USDC |
| 2023-12-11 |
0.0421 USDC |
1,363,356.7289 |
0.0488 USDC |
0.0359 USDC |
0.0493 USDC |
0.0412 USDC |
| 2023-12-10 |
0.0451 USDC |
1,008,717.7918 |
0.0412 USDC |
0.0412 USDC |
0.0525 USDC |
0.0475 USDC |
| 2023-12-09 |
0.0440 USDC |
644,898.5552 |
0.0444 USDC |
0.0403 USDC |
0.0460 USDC |
0.0409 USDC |
| 2023-12-08 |
0.0442 USDC |
1,468,889.2367 |
0.0425 USDC |
0.0425 USDC |
0.0477 USDC |
0.0438 USDC |
| 2023-12-07 |
0.0450 USDC |
1,652,984.2605 |
0.0462 USDC |
0.0425 USDC |
0.0475 USDC |
0.0431 USDC |
| 2023-12-06 |
0.0482 USDC |
1,965,262.8436 |
0.0524 USDC |
0.0440 USDC |
0.0538 USDC |
0.0458 USDC |
| 2023-12-05 |
0.0538 USDC |
1,310,193.1666 |
0.0580 USDC |
0.0505 USDC |
0.0581 USDC |
0.0516 USDC |
| 2023-12-04 |
0.0593 USDC |
2,194,538.5936 |
0.0613 USDC |
0.0506 USDC |
0.0698 USDC |
0.0577 USDC |
| 2023-12-03 |
0.0609 USDC |
1,775,861.1246 |
0.0539 USDC |
0.0533 USDC |
0.0696 USDC |
0.0591 USDC |
| 2023-12-02 |
0.0535 USDC |
1,030,461.6148 |
0.0528 USDC |
0.0521 USDC |
0.0573 USDC |
0.0535 USDC |
| 2023-12-01 |
0.0526 USDC |
2,383,965.6842 |
0.0522 USDC |
0.0506 USDC |
0.0555 USDC |
0.0520 USDC |
| 2023-11-30 |
0.0526 USDC |
1,325,332.1553 |
0.0513 USDC |
0.0494 USDC |
0.0585 USDC |
0.0514 USDC |
| 2023-11-29 |
0.0523 USDC |
2,382,635.0843 |
0.0421 USDC |
0.0407 USDC |
0.0605 USDC |
0.0533 USDC |
| 2023-11-28 |
0.0422 USDC |
3,842,243.0110 |
0.0451 USDC |
0.0352 USDC |
0.0468 USDC |
0.0417 USDC |
| 2023-11-27 |
0.0519 USDC |
13,872,369.9787 |
0.0402 USDC |
0.0305 USDC |
0.0782 USDC |
0.0449 USDC |
| 2023-11-26 |
0.0347 USDC |
9,614,089.5036 |
0.0157 USDC |
0.0151 USDC |
0.0469 USDC |
0.0400 USDC |
| 2023-11-25 |
0.0151 USDC |
187,408.8020 |
0.0133 USDC |
0.0133 USDC |
0.0166 USDC |
0.0160 USDC |
| 2023-11-24 |
0.0133 USDC |
674,287.1491 |
0.0132 USDC |
0.0130 USDC |
0.0135 USDC |
0.0133 USDC |
| 2023-11-23 |
0.0133 USDC |
931,577.1480 |
0.0133 USDC |
0.0130 USDC |
0.0139 USDC |
0.0131 USDC |
| 2023-11-22 |
0.0129 USDC |
351,618.6676 |
0.0124 USDC |
0.0124 USDC |
0.0136 USDC |
0.0134 USDC |
| 2023-11-21 |
0.0130 USDC |
169,602.1385 |
0.0131 USDC |
0.0126 USDC |
0.0134 USDC |
0.0129 USDC |