Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0192 USDT |
115,045.5566 |
0.0193 USDT |
0.0190 USDT |
0.0196 USDT |
0.0196 USDT |
| 2024-05-02 |
0.0193 USDT |
6,233,128.2397 |
0.0180 USDT |
0.0176 USDT |
0.0204 USDT |
0.0193 USDT |
| 2024-05-01 |
0.0173 USDT |
4,647,327.1489 |
0.0178 USDT |
0.0163 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-04-30 |
0.0179 USDT |
3,536,976.6873 |
0.0191 USDT |
0.0171 USDT |
0.0192 USDT |
0.0171 USDT |
| 2024-04-29 |
0.0186 USDT |
1,442,665.6700 |
0.0190 USDT |
0.0181 USDT |
0.0195 USDT |
0.0187 USDT |
| 2024-04-28 |
0.0192 USDT |
1,629,829.7698 |
0.0189 USDT |
0.0188 USDT |
0.0196 USDT |
0.0194 USDT |
| 2024-04-27 |
0.0185 USDT |
2,708,007.3169 |
0.0192 USDT |
0.0179 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-04-26 |
0.0191 USDT |
2,723,611.8293 |
0.0191 USDT |
0.0185 USDT |
0.0199 USDT |
0.0194 USDT |
| 2024-04-25 |
0.0189 USDT |
3,699,669.3845 |
0.0186 USDT |
0.0181 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-04-24 |
0.0199 USDT |
4,648,022.4895 |
0.0197 USDT |
0.0188 USDT |
0.0204 USDT |
0.0189 USDT |
| 2024-04-23 |
0.0200 USDT |
9,125,802.4408 |
0.0199 USDT |
0.0194 USDT |
0.0205 USDT |
0.0198 USDT |
| 2024-04-22 |
0.0200 USDT |
2,388,643.5905 |
0.0198 USDT |
0.0197 USDT |
0.0204 USDT |
0.0200 USDT |
| 2024-04-21 |
0.0199 USDT |
4,113,489.6623 |
0.0205 USDT |
0.0191 USDT |
0.0205 USDT |
0.0196 USDT |
| 2024-04-20 |
0.0204 USDT |
13,241,678.7867 |
0.0173 USDT |
0.0170 USDT |
0.0224 USDT |
0.0204 USDT |
| 2024-04-19 |
0.0172 USDT |
3,822,745.9093 |
0.0173 USDT |
0.0160 USDT |
0.0180 USDT |
0.0176 USDT |
| 2024-04-18 |
0.0170 USDT |
3,853,909.6590 |
0.0169 USDT |
0.0163 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-04-17 |
0.0170 USDT |
5,142,614.2684 |
0.0170 USDT |
0.0163 USDT |
0.0175 USDT |
0.0170 USDT |
| 2024-04-16 |
0.0168 USDT |
4,330,201.8419 |
0.0171 USDT |
0.0162 USDT |
0.0173 USDT |
0.0172 USDT |
| 2024-04-15 |
0.0178 USDT |
6,783,208.1113 |
0.0177 USDT |
0.0164 USDT |
0.0186 USDT |
0.0168 USDT |
| 2024-04-14 |
0.0168 USDT |
8,827,545.7782 |
0.0163 USDT |
0.0157 USDT |
0.0176 USDT |
0.0167 USDT |
| 2024-04-13 |
0.0164 USDT |
48,454,151.6193 |
0.0196 USDT |
0.0141 USDT |
0.0199 USDT |
0.0163 USDT |
| 2024-04-12 |
0.0200 USDT |
28,115,867.9952 |
0.0247 USDT |
0.0162 USDT |
0.0252 USDT |
0.0189 USDT |
| 2024-04-11 |
0.0251 USDT |
1,848,399.5087 |
0.0251 USDT |
0.0245 USDT |
0.0255 USDT |
0.0250 USDT |
| 2024-04-10 |
0.0247 USDT |
2,458,916.4780 |
0.0254 USDT |
0.0238 USDT |
0.0257 USDT |
0.0248 USDT |
| 2024-04-09 |
0.0259 USDT |
3,157,773.1194 |
0.0270 USDT |
0.0251 USDT |
0.0270 USDT |
0.0257 USDT |
| 2024-04-08 |
0.0264 USDT |
2,691,149.7174 |
0.0261 USDT |
0.0254 USDT |
0.0267 USDT |
0.0266 USDT |
| 2024-04-07 |
0.0260 USDT |
2,599,603.1371 |
0.0256 USDT |
0.0255 USDT |
0.0262 USDT |
0.0259 USDT |
| 2024-04-06 |
0.0253 USDT |
4,479,321.4481 |
0.0250 USDT |
0.0249 USDT |
0.0256 USDT |
0.0254 USDT |
| 2024-04-05 |
0.0250 USDT |
2,797,788.7089 |
0.0256 USDT |
0.0244 USDT |
0.0257 USDT |
0.0253 USDT |
| 2024-04-04 |
0.0255 USDT |
3,535,457.2858 |
0.0252 USDT |
0.0250 USDT |
0.0263 USDT |
0.0254 USDT |
| 2024-04-03 |
0.0256 USDT |
9,658,350.6915 |
0.0255 USDT |
0.0244 USDT |
0.0263 USDT |
0.0253 USDT |
| 2024-04-02 |
0.0257 USDT |
9,942,810.3893 |
0.0272 USDT |
0.0250 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-04-01 |
0.0273 USDT |
11,252,919.5715 |
0.0287 USDT |
0.0265 USDT |
0.0290 USDT |
0.0272 USDT |
| 2024-03-31 |
0.0285 USDT |
3,953,453.5142 |
0.0280 USDT |
0.0280 USDT |
0.0289 USDT |
0.0285 USDT |
| 2024-03-30 |
0.0283 USDT |
3,609,218.4493 |
0.0282 USDT |
0.0279 USDT |
0.0288 USDT |
0.0281 USDT |
| 2024-03-29 |
0.0287 USDT |
3,695,189.6340 |
0.0295 USDT |
0.0280 USDT |
0.0296 USDT |
0.0283 USDT |
| 2024-03-28 |
0.0286 USDT |
7,465,215.4274 |
0.0283 USDT |
0.0280 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-03-27 |
0.0293 USDT |
10,759,034.8667 |
0.0298 USDT |
0.0276 USDT |
0.0306 USDT |
0.0284 USDT |
| 2024-03-26 |
0.0303 USDT |
18,284,809.1529 |
0.0305 USDT |
0.0278 USDT |
0.0313 USDT |
0.0296 USDT |
| 2024-03-25 |
0.0305 USDT |
20,287,627.6606 |
0.0301 USDT |
0.0297 USDT |
0.0311 USDT |
0.0305 USDT |
| 2024-03-24 |
0.0296 USDT |
15,568,688.7643 |
0.0291 USDT |
0.0285 USDT |
0.0308 USDT |
0.0303 USDT |
| 2024-03-23 |
0.0294 USDT |
26,024,120.7478 |
0.0283 USDT |
0.0278 USDT |
0.0304 USDT |
0.0290 USDT |
| 2024-03-22 |
0.0278 USDT |
15,752,669.6004 |
0.0281 USDT |
0.0262 USDT |
0.0291 USDT |
0.0284 USDT |
| 2024-03-21 |
0.0276 USDT |
18,555,593.2501 |
0.0274 USDT |
0.0265 USDT |
0.0287 USDT |
0.0280 USDT |
| 2024-03-20 |
0.0259 USDT |
12,889,848.9988 |
0.0251 USDT |
0.0243 USDT |
0.0276 USDT |
0.0273 USDT |
| 2024-03-19 |
0.0259 USDT |
15,893,226.3113 |
0.0276 USDT |
0.0240 USDT |
0.0279 USDT |
0.0262 USDT |
| 2024-03-18 |
0.0287 USDT |
27,584,725.5890 |
0.0293 USDT |
0.0272 USDT |
0.0300 USDT |
0.0277 USDT |
| 2024-03-17 |
0.0288 USDT |
18,299,177.8168 |
0.0286 USDT |
0.0272 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-03-16 |
0.0298 USDT |
26,160,489.3907 |
0.0316 USDT |
0.0280 USDT |
0.0320 USDT |
0.0288 USDT |
| 2024-03-15 |
0.0313 USDT |
27,523,223.0804 |
0.0343 USDT |
0.0293 USDT |
0.0347 USDT |
0.0317 USDT |