Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0121 USDC |
7,880.3094 |
0.0120 USDC |
0.0120 USDC |
0.0124 USDC |
0.0121 USDC |
| 2025-06-02 |
0.0117 USDC |
31,289.8420 |
0.0118 USDC |
0.0116 USDC |
0.0118 USDC |
0.0117 USDC |
| 2025-06-01 |
0.0116 USDC |
44,565.2873 |
0.0117 USDC |
0.0115 USDC |
0.0119 USDC |
0.0119 USDC |
| 2025-05-31 |
0.0111 USDC |
199,968.4836 |
0.0112 USDC |
0.0110 USDC |
0.0116 USDC |
0.0116 USDC |
| 2025-05-30 |
0.0120 USDC |
191,913.9640 |
0.0127 USDC |
0.0118 USDC |
0.0127 USDC |
0.0120 USDC |
| 2025-05-29 |
0.0130 USDC |
40,910.6599 |
0.0133 USDC |
0.0127 USDC |
0.0133 USDC |
0.0129 USDC |
| 2025-05-28 |
0.0131 USDC |
16,022.9371 |
0.0130 USDC |
0.0128 USDC |
0.0136 USDC |
0.0131 USDC |
| 2025-05-27 |
0.0126 USDC |
20,402.8737 |
0.0125 USDC |
0.0123 USDC |
0.0130 USDC |
0.0128 USDC |
| 2025-05-26 |
0.0127 USDC |
18,554.7823 |
0.0126 USDC |
0.0124 USDC |
0.0128 USDC |
0.0124 USDC |
| 2025-05-25 |
0.0124 USDC |
39,444.3992 |
0.0127 USDC |
0.0122 USDC |
0.0127 USDC |
0.0124 USDC |
| 2025-05-24 |
0.0129 USDC |
31,167.5250 |
0.0127 USDC |
0.0126 USDC |
0.0130 USDC |
0.0127 USDC |
| 2025-05-23 |
0.0136 USDC |
383,023.2113 |
0.0139 USDC |
0.0128 USDC |
0.0141 USDC |
0.0130 USDC |
| 2025-05-22 |
0.0134 USDC |
6,257.5416 |
0.0132 USDC |
0.0132 USDC |
0.0135 USDC |
0.0134 USDC |
| 2025-05-21 |
0.0130 USDC |
31,124.8106 |
0.0129 USDC |
0.0128 USDC |
0.0133 USDC |
0.0130 USDC |
| 2025-05-20 |
0.0128 USDC |
10,770.9001 |
0.0130 USDC |
0.0126 USDC |
0.0130 USDC |
0.0128 USDC |
| 2025-05-19 |
0.0127 USDC |
8,712.1011 |
0.0132 USDC |
0.0125 USDC |
0.0132 USDC |
0.0129 USDC |
| 2025-05-18 |
0.0131 USDC |
6,634.5088 |
0.0128 USDC |
0.0127 USDC |
0.0134 USDC |
0.0127 USDC |
| 2025-05-17 |
0.0127 USDC |
24,718.9853 |
0.0130 USDC |
0.0125 USDC |
0.0130 USDC |
0.0126 USDC |
| 2025-05-16 |
0.0135 USDC |
14,823.0405 |
0.0135 USDC |
0.0130 USDC |
0.0137 USDC |
0.0131 USDC |
| 2025-05-15 |
0.0135 USDC |
18,124.3452 |
0.0143 USDC |
0.0132 USDC |
0.0143 USDC |
0.0133 USDC |
| 2025-05-14 |
0.0146 USDC |
206,882.2109 |
0.0146 USDC |
0.0140 USDC |
0.0152 USDC |
0.0143 USDC |
| 2025-05-13 |
0.0136 USDC |
123,924.8883 |
0.0140 USDC |
0.0135 USDC |
0.0143 USDC |
0.0143 USDC |
| 2025-05-12 |
0.0143 USDC |
17,762.3167 |
0.0142 USDC |
0.0141 USDC |
0.0146 USDC |
0.0144 USDC |
| 2025-05-11 |
0.0143 USDC |
37,542.8443 |
0.0147 USDC |
0.0139 USDC |
0.0147 USDC |
0.0142 USDC |
| 2025-05-10 |
0.0142 USDC |
985,391.8844 |
0.0138 USDC |
0.0138 USDC |
0.0152 USDC |
0.0141 USDC |
| 2025-05-09 |
0.0134 USDC |
41,510.2504 |
0.0130 USDC |
0.0130 USDC |
0.0139 USDC |
0.0136 USDC |
| 2025-05-08 |
0.0123 USDC |
58,668.7206 |
0.0120 USDC |
0.0120 USDC |
0.0129 USDC |
0.0126 USDC |
| 2025-05-07 |
0.0118 USDC |
8,498.8080 |
0.0118 USDC |
0.0117 USDC |
0.0120 USDC |
0.0118 USDC |
| 2025-05-06 |
0.0115 USDC |
7,274.3431 |
0.0119 USDC |
0.0113 USDC |
0.0119 USDC |
0.0116 USDC |
| 2025-05-05 |
0.0121 USDC |
19,398.3865 |
0.0122 USDC |
0.0118 USDC |
0.0125 USDC |
0.0118 USDC |
| 2025-05-04 |
0.0119 USDC |
121,463.8757 |
0.0118 USDC |
0.0116 USDC |
0.0121 USDC |
0.0121 USDC |
| 2025-05-03 |
0.0129 USDC |
40,224.2132 |
0.0131 USDC |
0.0118 USDC |
0.0131 USDC |
0.0118 USDC |
| 2025-05-02 |
0.0134 USDC |
23,781.3578 |
0.0132 USDC |
0.0131 USDC |
0.0141 USDC |
0.0133 USDC |
| 2025-05-01 |
0.0128 USDC |
14,687.3150 |
0.0127 USDC |
0.0126 USDC |
0.0131 USDC |
0.0130 USDC |
| 2025-04-30 |
0.0127 USDC |
5,305.6253 |
0.0127 USDC |
0.0125 USDC |
0.0129 USDC |
0.0126 USDC |
| 2025-04-29 |
0.0131 USDC |
7,396.9915 |
0.0131 USDC |
0.0129 USDC |
0.0133 USDC |
0.0130 USDC |
| 2025-04-28 |
0.0131 USDC |
10,496.3401 |
0.0132 USDC |
0.0127 USDC |
0.0136 USDC |
0.0136 USDC |
| 2025-04-27 |
0.0131 USDC |
11,169.3957 |
0.0130 USDC |
0.0130 USDC |
0.0137 USDC |
0.0132 USDC |
| 2025-04-26 |
0.0136 USDC |
27,828.3069 |
0.0133 USDC |
0.0133 USDC |
0.0137 USDC |
0.0134 USDC |
| 2025-04-25 |
0.0133 USDC |
18,963.6666 |
0.0134 USDC |
0.0131 USDC |
0.0137 USDC |
0.0131 USDC |
| 2025-04-24 |
0.0130 USDC |
15,373.7851 |
0.0134 USDC |
0.0127 USDC |
0.0135 USDC |
0.0131 USDC |
| 2025-04-23 |
0.0127 USDC |
25,752.6960 |
0.0124 USDC |
0.0124 USDC |
0.0132 USDC |
0.0128 USDC |
| 2025-04-22 |
0.0119 USDC |
159,791.8780 |
0.0119 USDC |
0.0119 USDC |
0.0128 USDC |
0.0128 USDC |
| 2025-04-21 |
0.0127 USDC |
2,751,565.4312 |
0.0129 USDC |
0.0123 USDC |
0.0129 USDC |
0.0123 USDC |
| 2025-04-20 |
0.0123 USDC |
7,153.6500 |
0.0124 USDC |
0.0122 USDC |
0.0125 USDC |
0.0125 USDC |
| 2025-04-19 |
0.0123 USDC |
17,272.3795 |
0.0123 USDC |
0.0119 USDC |
0.0126 USDC |
0.0124 USDC |
| 2025-04-18 |
0.0117 USDC |
6,783.0167 |
0.0113 USDC |
0.0112 USDC |
0.0120 USDC |
0.0120 USDC |
| 2025-04-17 |
0.0113 USDC |
17,350.4332 |
0.0112 USDC |
0.0111 USDC |
0.0114 USDC |
0.0113 USDC |
| 2025-04-16 |
0.0112 USDC |
10,710.9191 |
0.0111 USDC |
0.0108 USDC |
0.0114 USDC |
0.0113 USDC |
| 2025-04-15 |
0.0112 USDC |
37,844.0308 |
0.0120 USDC |
0.0110 USDC |
0.0120 USDC |
0.0112 USDC |