Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0066 USDT |
4,465,540.3909 |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2025-12-23 |
0.0068 USDT |
7,172,388.0199 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-12-22 |
0.0071 USDT |
15,977,632.4051 |
0.0070 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-12-21 |
0.0068 USDT |
9,250,550.4883 |
0.0070 USDT |
0.0065 USDT |
0.0070 USDT |
0.0066 USDT |
| 2025-12-20 |
0.0070 USDT |
8,225,924.6906 |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-12-19 |
0.0071 USDT |
15,122,563.8873 |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0070 USDT |
| 2025-12-18 |
0.0074 USDT |
70,465,153.9375 |
0.0069 USDT |
0.0069 USDT |
0.0079 USDT |
0.0074 USDT |
| 2025-12-17 |
0.0077 USDT |
74,228,434.8998 |
0.0077 USDT |
0.0067 USDT |
0.0090 USDT |
0.0081 USDT |
| 2025-12-16 |
0.0069 USDT |
22,904,473.9020 |
0.0066 USDT |
0.0064 USDT |
0.0074 USDT |
0.0069 USDT |
| 2025-12-15 |
0.0072 USDT |
7,237,846.7970 |
0.0074 USDT |
0.0068 USDT |
0.0075 USDT |
0.0069 USDT |
| 2025-12-14 |
0.0076 USDT |
15,120,303.8188 |
0.0077 USDT |
0.0073 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-12-13 |
0.0086 USDT |
12,341,413.3054 |
0.0085 USDT |
0.0083 USDT |
0.0091 USDT |
0.0084 USDT |
| 2025-12-12 |
0.0085 USDT |
71,525,510.7307 |
0.0090 USDT |
0.0080 USDT |
0.0091 USDT |
0.0084 USDT |
| 2025-12-11 |
0.0096 USDT |
64,919,387.9334 |
0.0105 USDT |
0.0089 USDT |
0.0112 USDT |
0.0091 USDT |
| 2025-12-10 |
0.0105 USDT |
119,420,257.1103 |
0.0098 USDT |
0.0091 USDT |
0.0123 USDT |
0.0107 USDT |
| 2025-12-09 |
0.0101 USDT |
114,231,313.4282 |
0.0092 USDT |
0.0089 USDT |
0.0114 USDT |
0.0103 USDT |
| 2025-12-08 |
0.0085 USDT |
26,650,445.5765 |
0.0087 USDT |
0.0080 USDT |
0.0094 USDT |
0.0082 USDT |
| 2025-12-07 |
0.0108 USDT |
76,035,545.3970 |
0.0122 USDT |
0.0085 USDT |
0.0135 USDT |
0.0088 USDT |
| 2025-12-06 |
0.0099 USDT |
112,821,897.7397 |
0.0071 USDT |
0.0071 USDT |
0.0139 USDT |
0.0136 USDT |
| 2025-12-05 |
0.0075 USDT |
79,672,204.3693 |
0.0063 USDT |
0.0063 USDT |
0.0085 USDT |
0.0082 USDT |
| 2025-12-04 |
0.0062 USDT |
4,196,658.1605 |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0061 USDT |
| 2025-12-03 |
0.0061 USDT |
1,947,420.4081 |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-12-02 |
0.0059 USDT |
3,601,104.0944 |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-12-01 |
0.0057 USDT |
13,421,090.5454 |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0055 USDT |
| 2025-11-30 |
0.0060 USDT |
1,932,680.7235 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-29 |
0.0060 USDT |
4,856,360.3681 |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-28 |
0.0061 USDT |
6,426,440.8922 |
0.0060 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-11-27 |
0.0060 USDT |
1,610,291.7106 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-26 |
0.0060 USDT |
1,809,422.2575 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2025-11-25 |
0.0059 USDT |
1,028,068.2815 |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-11-24 |
0.0057 USDT |
1,244,878.8982 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2025-11-23 |
0.0058 USDT |
5,211,018.8465 |
0.0057 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2025-11-22 |
0.0057 USDT |
5,506,128.2857 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2025-11-21 |
0.0058 USDT |
14,963,300.0683 |
0.0063 USDT |
0.0049 USDT |
0.0075 USDT |
0.0058 USDT |
| 2025-11-20 |
0.0065 USDT |
4,728,876.3974 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2025-11-19 |
0.0065 USDT |
1,969,179.8976 |
0.0066 USDT |
0.0065 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-11-18 |
0.0066 USDT |
14,805,789.7248 |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2025-11-17 |
0.0072 USDT |
29,870,940.6852 |
0.0065 USDT |
0.0064 USDT |
0.0082 USDT |
0.0066 USDT |
| 2025-11-16 |
0.0065 USDT |
1,970,001.7526 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2025-11-15 |
0.0067 USDT |
1,034,052.4610 |
0.0066 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-11-14 |
0.0067 USDT |
3,925,949.4726 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0067 USDT |
| 2025-11-13 |
0.0069 USDT |
2,454,167.0582 |
0.0070 USDT |
0.0066 USDT |
0.0072 USDT |
0.0066 USDT |
| 2025-11-12 |
0.0071 USDT |
942,755.3873 |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-11-11 |
0.0074 USDT |
3,400,518.7918 |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0071 USDT |
| 2025-11-10 |
0.0075 USDT |
5,045,853.3339 |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0075 USDT |
| 2025-11-09 |
0.0073 USDT |
1,917,774.6739 |
0.0075 USDT |
0.0071 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-11-08 |
0.0074 USDT |
2,376,661.6667 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-11-07 |
0.0068 USDT |
1,834,332.8208 |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-11-06 |
0.0067 USDT |
3,683,046.8380 |
0.0068 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-11-05 |
0.0065 USDT |
2,330,280.5582 |
0.0065 USDT |
0.0062 USDT |
0.0068 USDT |
0.0067 USDT |