Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.0144 USDT |
4,120,349.1920 |
0.0147 USDT |
0.0138 USDT |
0.0150 USDT |
0.0138 USDT |
| 2025-07-27 |
0.0146 USDT |
2,608,287.7721 |
0.0143 USDT |
0.0143 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-07-26 |
0.0145 USDT |
1,675,484.0028 |
0.0144 USDT |
0.0143 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-07-25 |
0.0141 USDT |
4,645,835.5144 |
0.0142 USDT |
0.0138 USDT |
0.0145 USDT |
0.0144 USDT |
| 2025-07-24 |
0.0143 USDT |
5,374,953.9904 |
0.0146 USDT |
0.0137 USDT |
0.0148 USDT |
0.0144 USDT |
| 2025-07-23 |
0.0157 USDT |
9,424,172.9419 |
0.0166 USDT |
0.0144 USDT |
0.0171 USDT |
0.0145 USDT |
| 2025-07-22 |
0.0167 USDT |
14,124,734.8652 |
0.0169 USDT |
0.0158 USDT |
0.0176 USDT |
0.0169 USDT |
| 2025-07-21 |
0.0172 USDT |
19,760,083.3186 |
0.0162 USDT |
0.0160 USDT |
0.0182 USDT |
0.0172 USDT |
| 2025-07-20 |
0.0159 USDT |
10,774,819.9336 |
0.0154 USDT |
0.0152 USDT |
0.0169 USDT |
0.0165 USDT |
| 2025-07-19 |
0.0158 USDT |
9,378,082.2241 |
0.0162 USDT |
0.0151 USDT |
0.0167 USDT |
0.0155 USDT |
| 2025-07-18 |
0.0163 USDT |
63,600,654.6432 |
0.0141 USDT |
0.0139 USDT |
0.0190 USDT |
0.0166 USDT |
| 2025-07-17 |
0.0141 USDT |
2,921,571.9072 |
0.0141 USDT |
0.0138 USDT |
0.0143 USDT |
0.0140 USDT |
| 2025-07-16 |
0.0141 USDT |
5,396,003.0024 |
0.0141 USDT |
0.0138 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-07-15 |
0.0142 USDT |
7,343,230.4004 |
0.0143 USDT |
0.0136 USDT |
0.0146 USDT |
0.0140 USDT |
| 2025-07-14 |
0.0140 USDT |
4,002,544.3942 |
0.0137 USDT |
0.0136 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-07-13 |
0.0138 USDT |
4,895,526.8958 |
0.0136 USDT |
0.0135 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-07-12 |
0.0136 USDT |
2,490,085.8414 |
0.0135 USDT |
0.0132 USDT |
0.0140 USDT |
0.0135 USDT |
| 2025-07-11 |
0.0140 USDT |
11,601,891.7599 |
0.0136 USDT |
0.0135 USDT |
0.0145 USDT |
0.0137 USDT |
| 2025-07-10 |
0.0131 USDT |
1,012,108.6386 |
0.0130 USDT |
0.0129 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-07-09 |
0.0127 USDT |
7,425,905.6664 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-07-08 |
0.0127 USDT |
2,974,871.2272 |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-07-07 |
0.0127 USDT |
7,522,981.5592 |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
0.0126 USDT |
| 2025-07-06 |
0.0126 USDT |
2,026,519.3854 |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-07-05 |
0.0124 USDT |
1,418,276.6069 |
0.0125 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-07-04 |
0.0126 USDT |
1,974,998.6680 |
0.0129 USDT |
0.0123 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-07-03 |
0.0129 USDT |
4,946,093.3248 |
0.0131 USDT |
0.0126 USDT |
0.0131 USDT |
0.0129 USDT |
| 2025-07-02 |
0.0126 USDT |
3,003,337.8094 |
0.0124 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-07-01 |
0.0127 USDT |
4,563,262.0665 |
0.0125 USDT |
0.0124 USDT |
0.0129 USDT |
0.0126 USDT |
| 2025-06-30 |
0.0126 USDT |
4,148,963.2712 |
0.0128 USDT |
0.0124 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-06-29 |
0.0127 USDT |
3,211,449.2402 |
0.0126 USDT |
0.0125 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-06-28 |
0.0126 USDT |
2,573,374.8550 |
0.0126 USDT |
0.0124 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-06-27 |
0.0122 USDT |
2,153,896.5612 |
0.0122 USDT |
0.0120 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-06-26 |
0.0123 USDT |
7,644,509.9910 |
0.0120 USDT |
0.0120 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-06-25 |
0.0122 USDT |
1,265,639.8495 |
0.0123 USDT |
0.0120 USDT |
0.0123 USDT |
0.0122 USDT |
| 2025-06-24 |
0.0123 USDT |
3,695,409.3328 |
0.0123 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-06-23 |
0.0118 USDT |
9,602,040.5895 |
0.0114 USDT |
0.0113 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-06-22 |
0.0124 USDT |
4,361,298.2789 |
0.0124 USDT |
0.0120 USDT |
0.0127 USDT |
0.0123 USDT |
| 2025-06-21 |
0.0126 USDT |
13,684,395.2780 |
0.0122 USDT |
0.0122 USDT |
0.0131 USDT |
0.0123 USDT |
| 2025-06-20 |
0.0120 USDT |
1,174,538.0031 |
0.0119 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-06-19 |
0.0121 USDT |
10,430,228.4064 |
0.0120 USDT |
0.0117 USDT |
0.0132 USDT |
0.0117 USDT |
| 2025-06-18 |
0.0120 USDT |
2,266,044.7272 |
0.0123 USDT |
0.0117 USDT |
0.0124 USDT |
0.0117 USDT |
| 2025-06-17 |
0.0130 USDT |
3,827,539.2185 |
0.0132 USDT |
0.0125 USDT |
0.0135 USDT |
0.0126 USDT |
| 2025-06-16 |
0.0135 USDT |
4,622,837.0395 |
0.0133 USDT |
0.0129 USDT |
0.0141 USDT |
0.0130 USDT |
| 2025-06-15 |
0.0126 USDT |
3,105,820.0340 |
0.0123 USDT |
0.0122 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-06-14 |
0.0134 USDT |
23,050,085.8932 |
0.0126 USDT |
0.0122 USDT |
0.0151 USDT |
0.0123 USDT |
| 2025-06-13 |
0.0117 USDT |
10,868,885.8784 |
0.0115 USDT |
0.0110 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-06-12 |
0.0119 USDT |
937,487.2872 |
0.0122 USDT |
0.0117 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-06-11 |
0.0124 USDT |
1,949,362.9338 |
0.0126 USDT |
0.0122 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-06-10 |
0.0123 USDT |
1,115,585.4962 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0123 USDT |
| 2025-06-09 |
0.0120 USDT |
2,686,727.8431 |
0.0119 USDT |
0.0117 USDT |
0.0124 USDT |
0.0124 USDT |