Identifier on Kucoin: USTC-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
0.0168 USDC |
594,770.7169 |
0.0159 USDC |
0.0157 USDC |
0.0181 USDC |
0.0169 USDC |
| 2025-02-10 |
0.0174 USDC |
372,509.0871 |
0.0129 USDC |
0.0126 USDC |
0.0192 USDC |
0.0179 USDC |
| 2025-02-09 |
0.0128 USDC |
111,795.1434 |
0.0124 USDC |
0.0124 USDC |
0.0136 USDC |
0.0127 USDC |
| 2025-02-08 |
0.0109 USDC |
425,963.9131 |
0.0106 USDC |
0.0105 USDC |
0.0130 USDC |
0.0124 USDC |
| 2025-02-07 |
0.0105 USDC |
923,771.5274 |
0.0105 USDC |
0.0102 USDC |
0.0114 USDC |
0.0105 USDC |
| 2025-02-06 |
0.0108 USDC |
985,800.0057 |
0.0114 USDC |
0.0103 USDC |
0.0116 USDC |
0.0104 USDC |
| 2025-02-05 |
0.0116 USDC |
851,081.5292 |
0.0115 USDC |
0.0112 USDC |
0.0125 USDC |
0.0112 USDC |
| 2025-02-04 |
0.0114 USDC |
1,198,123.3324 |
0.0121 USDC |
0.0109 USDC |
0.0121 USDC |
0.0114 USDC |
| 2025-02-03 |
0.0109 USDC |
667,869.5906 |
0.0123 USDC |
0.0088 USDC |
0.0123 USDC |
0.0114 USDC |
| 2025-02-02 |
0.0129 USDC |
1,447,846.4145 |
0.0141 USDC |
0.0120 USDC |
0.0142 USDC |
0.0125 USDC |
| 2025-02-01 |
0.0148 USDC |
9,891.9527 |
0.0151 USDC |
0.0145 USDC |
0.0153 USDC |
0.0145 USDC |
| 2025-01-31 |
0.0153 USDC |
6,506.3932 |
0.0153 USDC |
0.0148 USDC |
0.0157 USDC |
0.0156 USDC |
| 2025-01-30 |
0.0151 USDC |
24,092.9811 |
0.0144 USDC |
0.0144 USDC |
0.0153 USDC |
0.0153 USDC |
| 2025-01-29 |
0.0143 USDC |
248,019.0175 |
0.0141 USDC |
0.0141 USDC |
0.0146 USDC |
0.0145 USDC |
| 2025-01-28 |
0.0147 USDC |
89,025.7621 |
0.0150 USDC |
0.0145 USDC |
0.0151 USDC |
0.0145 USDC |
| 2025-01-27 |
0.0146 USDC |
530,926.1568 |
0.0154 USDC |
0.0141 USDC |
0.0154 USDC |
0.0150 USDC |
| 2025-01-26 |
0.0159 USDC |
21,738.0032 |
0.0157 USDC |
0.0157 USDC |
0.0161 USDC |
0.0161 USDC |
| 2025-01-25 |
0.0155 USDC |
6,343.9255 |
0.0154 USDC |
0.0153 USDC |
0.0157 USDC |
0.0156 USDC |
| 2025-01-24 |
0.0161 USDC |
38,980.8551 |
0.0157 USDC |
0.0155 USDC |
0.0162 USDC |
0.0155 USDC |
| 2025-01-23 |
0.0158 USDC |
12,043.2964 |
0.0158 USDC |
0.0155 USDC |
0.0164 USDC |
0.0159 USDC |
| 2025-01-22 |
0.0163 USDC |
404,102.7425 |
0.0161 USDC |
0.0160 USDC |
0.0166 USDC |
0.0160 USDC |
| 2025-01-21 |
0.0159 USDC |
109,735.6055 |
0.0159 USDC |
0.0152 USDC |
0.0165 USDC |
0.0162 USDC |
| 2025-01-20 |
0.0159 USDC |
418,268.6461 |
0.0162 USDC |
0.0155 USDC |
0.0173 USDC |
0.0163 USDC |
| 2025-01-19 |
0.0173 USDC |
72,493.3009 |
0.0182 USDC |
0.0166 USDC |
0.0186 USDC |
0.0174 USDC |
| 2025-01-18 |
0.0189 USDC |
109,051.8507 |
0.0196 USDC |
0.0178 USDC |
0.0196 USDC |
0.0178 USDC |
| 2025-01-17 |
0.0194 USDC |
78,044.8345 |
0.0187 USDC |
0.0187 USDC |
0.0194 USDC |
0.0192 USDC |
| 2025-01-16 |
0.0187 USDC |
16,080.1212 |
0.0189 USDC |
0.0184 USDC |
0.0190 USDC |
0.0189 USDC |
| 2025-01-15 |
0.0183 USDC |
23,050.9667 |
0.0184 USDC |
0.0178 USDC |
0.0189 USDC |
0.0185 USDC |
| 2025-01-14 |
0.0179 USDC |
9,765.5309 |
0.0176 USDC |
0.0176 USDC |
0.0183 USDC |
0.0183 USDC |
| 2025-01-13 |
0.0173 USDC |
20,682.6065 |
0.0182 USDC |
0.0165 USDC |
0.0185 USDC |
0.0168 USDC |
| 2025-01-12 |
0.0184 USDC |
6,549.9822 |
0.0184 USDC |
0.0182 USDC |
0.0186 USDC |
0.0184 USDC |
| 2025-01-11 |
0.0185 USDC |
6,759.4554 |
0.0187 USDC |
0.0183 USDC |
0.0188 USDC |
0.0185 USDC |
| 2025-01-10 |
0.0185 USDC |
20,199.8524 |
0.0184 USDC |
0.0182 USDC |
0.0189 USDC |
0.0186 USDC |
| 2025-01-09 |
0.0186 USDC |
19,238.3866 |
0.0189 USDC |
0.0180 USDC |
0.0191 USDC |
0.0185 USDC |
| 2025-01-08 |
0.0188 USDC |
37,247.9763 |
0.0196 USDC |
0.0181 USDC |
0.0197 USDC |
0.0188 USDC |
| 2025-01-07 |
0.0210 USDC |
40,967.9383 |
0.0214 USDC |
0.0199 USDC |
0.0219 USDC |
0.0201 USDC |
| 2025-01-06 |
0.0214 USDC |
14,206.2135 |
0.0215 USDC |
0.0211 USDC |
0.0217 USDC |
0.0215 USDC |
| 2025-01-05 |
0.0210 USDC |
32,527.5646 |
0.0208 USDC |
0.0205 USDC |
0.0218 USDC |
0.0217 USDC |
| 2025-01-04 |
0.0208 USDC |
18,193.6516 |
0.0210 USDC |
0.0206 USDC |
0.0211 USDC |
0.0208 USDC |
| 2025-01-03 |
0.0208 USDC |
43,607.5972 |
0.0205 USDC |
0.0200 USDC |
0.0210 USDC |
0.0209 USDC |
| 2025-01-02 |
0.0205 USDC |
17,238.1747 |
0.0202 USDC |
0.0202 USDC |
0.0208 USDC |
0.0204 USDC |
| 2025-01-01 |
0.0196 USDC |
26,290.8411 |
0.0194 USDC |
0.0193 USDC |
0.0203 USDC |
0.0202 USDC |
| 2024-12-31 |
0.0198 USDC |
39,628.4772 |
0.0194 USDC |
0.0192 USDC |
0.0201 USDC |
0.0195 USDC |
| 2024-12-30 |
0.0197 USDC |
24,090.5377 |
0.0199 USDC |
0.0190 USDC |
0.0205 USDC |
0.0201 USDC |
| 2024-12-29 |
0.0205 USDC |
20,917.7358 |
0.0209 USDC |
0.0201 USDC |
0.0209 USDC |
0.0202 USDC |
| 2024-12-28 |
0.0203 USDC |
87,289.7773 |
0.0205 USDC |
0.0197 USDC |
0.0207 USDC |
0.0207 USDC |
| 2024-12-27 |
0.0210 USDC |
247,554.4960 |
0.0188 USDC |
0.0187 USDC |
0.0223 USDC |
0.0203 USDC |
| 2024-12-26 |
0.0187 USDC |
49,223.4330 |
0.0195 USDC |
0.0183 USDC |
0.0195 USDC |
0.0187 USDC |
| 2024-12-25 |
0.0196 USDC |
16,635.5042 |
0.0199 USDC |
0.0193 USDC |
0.0199 USDC |
0.0194 USDC |
| 2024-12-24 |
0.0193 USDC |
29,613.0227 |
0.0195 USDC |
0.0191 USDC |
0.0200 USDC |
0.0200 USDC |