Identifier on Kucoin: USTC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0151 USDT |
2,604,666.5622 |
0.0150 USDT |
0.0147 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-02-26 |
0.0148 USDT |
8,526,044.6050 |
0.0148 USDT |
0.0143 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-02-25 |
0.0142 USDT |
20,678,509.0319 |
0.0144 USDT |
0.0133 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-02-24 |
0.0150 USDT |
13,250,907.9830 |
0.0164 USDT |
0.0141 USDT |
0.0164 USDT |
0.0145 USDT |
| 2025-02-23 |
0.0163 USDT |
11,873,576.7281 |
0.0172 USDT |
0.0160 USDT |
0.0172 USDT |
0.0163 USDT |
| 2025-02-22 |
0.0167 USDT |
3,402,767.3593 |
0.0162 USDT |
0.0162 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-02-21 |
0.0173 USDT |
10,610,432.4623 |
0.0175 USDT |
0.0159 USDT |
0.0180 USDT |
0.0163 USDT |
| 2025-02-20 |
0.0173 USDT |
5,521,460.2300 |
0.0177 USDT |
0.0169 USDT |
0.0179 USDT |
0.0174 USDT |
| 2025-02-19 |
0.0173 USDT |
5,218,582.8073 |
0.0169 USDT |
0.0165 USDT |
0.0179 USDT |
0.0173 USDT |
| 2025-02-18 |
0.0175 USDT |
15,764,636.4671 |
0.0190 USDT |
0.0161 USDT |
0.0194 USDT |
0.0167 USDT |
| 2025-02-17 |
0.0196 USDT |
22,203,387.2169 |
0.0184 USDT |
0.0184 USDT |
0.0210 USDT |
0.0194 USDT |
| 2025-02-16 |
0.0186 USDT |
11,147,788.8743 |
0.0190 USDT |
0.0178 USDT |
0.0195 USDT |
0.0183 USDT |
| 2025-02-15 |
0.0184 USDT |
25,092,899.7648 |
0.0174 USDT |
0.0170 USDT |
0.0198 USDT |
0.0184 USDT |
| 2025-02-14 |
0.0179 USDT |
9,740,193.5861 |
0.0182 USDT |
0.0174 USDT |
0.0186 USDT |
0.0180 USDT |
| 2025-02-13 |
0.0195 USDT |
21,123,695.9110 |
0.0212 USDT |
0.0178 USDT |
0.0219 USDT |
0.0186 USDT |
| 2025-02-12 |
0.0183 USDT |
40,325,491.1399 |
0.0176 USDT |
0.0173 USDT |
0.0193 USDT |
0.0188 USDT |
| 2025-02-11 |
0.0167 USDT |
40,244,816.0620 |
0.0161 USDT |
0.0157 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-02-10 |
0.0154 USDT |
46,122,850.9328 |
0.0128 USDT |
0.0126 USDT |
0.0194 USDT |
0.0177 USDT |
| 2025-02-09 |
0.0128 USDT |
27,066,570.5667 |
0.0125 USDT |
0.0123 USDT |
0.0136 USDT |
0.0126 USDT |
| 2025-02-08 |
0.0117 USDT |
36,649,999.6751 |
0.0105 USDT |
0.0105 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-02-07 |
0.0107 USDT |
21,555,336.7843 |
0.0104 USDT |
0.0102 USDT |
0.0111 USDT |
0.0106 USDT |
| 2025-02-06 |
0.0109 USDT |
14,303,820.8587 |
0.0113 USDT |
0.0102 USDT |
0.0115 USDT |
0.0105 USDT |
| 2025-02-05 |
0.0117 USDT |
38,296,564.2993 |
0.0113 USDT |
0.0112 USDT |
0.0122 USDT |
0.0113 USDT |
| 2025-02-04 |
0.0114 USDT |
17,043,599.0450 |
0.0121 USDT |
0.0109 USDT |
0.0122 USDT |
0.0112 USDT |
| 2025-02-03 |
0.0106 USDT |
43,685,073.7995 |
0.0122 USDT |
0.0085 USDT |
0.0122 USDT |
0.0115 USDT |
| 2025-02-02 |
0.0130 USDT |
16,678,323.4369 |
0.0140 USDT |
0.0118 USDT |
0.0143 USDT |
0.0125 USDT |
| 2025-02-01 |
0.0149 USDT |
3,150,547.3905 |
0.0151 USDT |
0.0144 USDT |
0.0154 USDT |
0.0144 USDT |
| 2025-01-31 |
0.0153 USDT |
4,459,265.8899 |
0.0150 USDT |
0.0148 USDT |
0.0158 USDT |
0.0156 USDT |
| 2025-01-30 |
0.0148 USDT |
3,115,972.4479 |
0.0144 USDT |
0.0143 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-01-29 |
0.0143 USDT |
5,006,906.8099 |
0.0140 USDT |
0.0140 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-01-28 |
0.0148 USDT |
4,984,003.2611 |
0.0150 USDT |
0.0144 USDT |
0.0151 USDT |
0.0144 USDT |
| 2025-01-27 |
0.0146 USDT |
14,836,392.0672 |
0.0155 USDT |
0.0140 USDT |
0.0155 USDT |
0.0150 USDT |
| 2025-01-26 |
0.0159 USDT |
3,407,019.8576 |
0.0156 USDT |
0.0156 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-01-25 |
0.0156 USDT |
2,627,769.2622 |
0.0155 USDT |
0.0153 USDT |
0.0157 USDT |
0.0157 USDT |
| 2025-01-24 |
0.0159 USDT |
6,986,348.8376 |
0.0160 USDT |
0.0154 USDT |
0.0163 USDT |
0.0155 USDT |
| 2025-01-23 |
0.0158 USDT |
1,796,693.1037 |
0.0159 USDT |
0.0155 USDT |
0.0161 USDT |
0.0159 USDT |
| 2025-01-22 |
0.0163 USDT |
3,782,002.3703 |
0.0162 USDT |
0.0160 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-01-21 |
0.0159 USDT |
10,772,940.9949 |
0.0160 USDT |
0.0151 USDT |
0.0166 USDT |
0.0162 USDT |
| 2025-01-20 |
0.0162 USDT |
20,294,960.4863 |
0.0162 USDT |
0.0154 USDT |
0.0173 USDT |
0.0162 USDT |
| 2025-01-19 |
0.0173 USDT |
11,602,686.4464 |
0.0181 USDT |
0.0165 USDT |
0.0186 USDT |
0.0175 USDT |
| 2025-01-18 |
0.0183 USDT |
7,391,794.9069 |
0.0195 USDT |
0.0178 USDT |
0.0196 USDT |
0.0179 USDT |
| 2025-01-17 |
0.0192 USDT |
4,087,995.8722 |
0.0186 USDT |
0.0186 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-01-16 |
0.0188 USDT |
2,555,581.3450 |
0.0191 USDT |
0.0184 USDT |
0.0191 USDT |
0.0188 USDT |
| 2025-01-15 |
0.0183 USDT |
7,567,679.5043 |
0.0183 USDT |
0.0178 USDT |
0.0189 USDT |
0.0184 USDT |
| 2025-01-14 |
0.0180 USDT |
1,707,158.3770 |
0.0176 USDT |
0.0175 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-01-13 |
0.0171 USDT |
8,615,043.8157 |
0.0182 USDT |
0.0164 USDT |
0.0185 USDT |
0.0169 USDT |
| 2025-01-12 |
0.0184 USDT |
1,435,314.3144 |
0.0185 USDT |
0.0182 USDT |
0.0186 USDT |
0.0184 USDT |
| 2025-01-11 |
0.0184 USDT |
10,769,645.4337 |
0.0188 USDT |
0.0182 USDT |
0.0189 USDT |
0.0186 USDT |
| 2025-01-10 |
0.0186 USDT |
4,920,557.4516 |
0.0184 USDT |
0.0182 USDT |
0.0190 USDT |
0.0187 USDT |
| 2025-01-09 |
0.0185 USDT |
4,188,014.7227 |
0.0188 USDT |
0.0179 USDT |
0.0191 USDT |
0.0185 USDT |