Identifier on Kucoin: USUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0234 USDT |
4,069,319.0000 USUAL |
0.0232 USDT |
0.0226 USDT |
0.0243 USDT |
0.0226 USDT |
| 2025-12-17 |
0.0241 USDT |
4,040,763.7000 USUAL |
0.0245 USDT |
0.0231 USDT |
0.0250 USDT |
0.0232 USDT |
| 2025-12-16 |
0.0246 USDT |
3,079,221.8000 USUAL |
0.0250 USDT |
0.0241 USDT |
0.0251 USDT |
0.0246 USDT |
| 2025-12-15 |
0.0255 USDT |
5,416,508.8000 USUAL |
0.0264 USDT |
0.0241 USDT |
0.0268 USDT |
0.0245 USDT |
| 2025-12-14 |
0.0276 USDT |
9,591,821.5000 USUAL |
0.0269 USDT |
0.0261 USDT |
0.0286 USDT |
0.0271 USDT |
| 2025-12-13 |
0.0267 USDT |
4,878,310.4000 USUAL |
0.0263 USDT |
0.0257 USDT |
0.0277 USDT |
0.0259 USDT |
| 2025-12-12 |
0.0282 USDT |
31,750,493.2000 USUAL |
0.0249 USDT |
0.0244 USDT |
0.0309 USDT |
0.0258 USDT |
| 2025-12-11 |
0.0237 USDT |
2,831,634.0000 USUAL |
0.0251 USDT |
0.0228 USDT |
0.0252 USDT |
0.0235 USDT |
| 2025-12-10 |
0.0256 USDT |
3,242,638.6000 USUAL |
0.0259 USDT |
0.0250 USDT |
0.0261 USDT |
0.0252 USDT |
| 2025-12-09 |
0.0251 USDT |
650,762.1000 USUAL |
0.0253 USDT |
0.0248 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-12-08 |
0.0255 USDT |
2,124,603.7000 USUAL |
0.0248 USDT |
0.0248 USDT |
0.0261 USDT |
0.0255 USDT |
| 2025-12-07 |
0.0251 USDT |
2,364,632.4000 USUAL |
0.0256 USDT |
0.0240 USDT |
0.0258 USDT |
0.0247 USDT |
| 2025-12-06 |
0.0247 USDT |
405,084.2000 USUAL |
0.0246 USDT |
0.0243 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-12-05 |
0.0255 USDT |
2,013,430.5000 USUAL |
0.0256 USDT |
0.0249 USDT |
0.0261 USDT |
0.0254 USDT |
| 2025-12-04 |
0.0264 USDT |
1,488,270.6000 USUAL |
0.0265 USDT |
0.0258 USDT |
0.0268 USDT |
0.0260 USDT |
| 2025-12-03 |
0.0266 USDT |
1,229,696.9000 USUAL |
0.0263 USDT |
0.0262 USDT |
0.0269 USDT |
0.0263 USDT |
| 2025-12-02 |
0.0256 USDT |
4,002,816.7000 USUAL |
0.0247 USDT |
0.0241 USDT |
0.0267 USDT |
0.0264 USDT |
| 2025-12-01 |
0.0249 USDT |
3,802,256.0000 USUAL |
0.0264 USDT |
0.0242 USDT |
0.0264 USDT |
0.0248 USDT |
| 2025-11-30 |
0.0269 USDT |
3,159,712.2000 USUAL |
0.0272 USDT |
0.0263 USDT |
0.0275 USDT |
0.0265 USDT |
| 2025-11-29 |
0.0275 USDT |
3,149,803.5000 USUAL |
0.0277 USDT |
0.0268 USDT |
0.0282 USDT |
0.0271 USDT |
| 2025-11-28 |
0.0283 USDT |
2,628,124.3000 USUAL |
0.0283 USDT |
0.0276 USDT |
0.0290 USDT |
0.0278 USDT |
| 2025-11-27 |
0.0290 USDT |
2,977,500.5000 USUAL |
0.0297 USDT |
0.0280 USDT |
0.0299 USDT |
0.0286 USDT |
| 2025-11-26 |
0.0312 USDT |
30,352,441.3000 USUAL |
0.0393 USDT |
0.0289 USDT |
0.0393 USDT |
0.0297 USDT |
| 2025-11-25 |
0.0306 USDT |
37,064,165.0000 USUAL |
0.0302 USDT |
0.0287 USDT |
0.0333 USDT |
0.0294 USDT |
| 2025-11-24 |
0.0295 USDT |
22,577,547.5000 USUAL |
0.0251 USDT |
0.0248 USDT |
0.0334 USDT |
0.0308 USDT |
| 2025-11-23 |
0.0260 USDT |
2,940,519.3000 USUAL |
0.0261 USDT |
0.0252 USDT |
0.0268 USDT |
0.0256 USDT |
| 2025-11-22 |
0.0250 USDT |
1,875,157.1000 USUAL |
0.0255 USDT |
0.0244 USDT |
0.0258 USDT |
0.0252 USDT |
| 2025-11-21 |
0.0264 USDT |
10,235,039.5500 USUAL |
0.0276 USDT |
0.0236 USDT |
0.0289 USDT |
0.0254 USDT |
| 2025-11-20 |
0.0281 USDT |
10,838,732.4000 USUAL |
0.0277 USDT |
0.0267 USDT |
0.0302 USDT |
0.0280 USDT |
| 2025-11-19 |
0.0272 USDT |
8,551,188.2000 USUAL |
0.0279 USDT |
0.0259 USDT |
0.0284 USDT |
0.0276 USDT |
| 2025-11-18 |
0.0275 USDT |
7,498,109.3000 USUAL |
0.0275 USDT |
0.0268 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-11-17 |
0.0287 USDT |
4,600,254.1000 USUAL |
0.0288 USDT |
0.0276 USDT |
0.0293 USDT |
0.0288 USDT |
| 2025-11-16 |
0.0292 USDT |
8,526,452.4000 USUAL |
0.0301 USDT |
0.0278 USDT |
0.0308 USDT |
0.0287 USDT |
| 2025-11-15 |
0.0314 USDT |
4,340,720.5000 USUAL |
0.0310 USDT |
0.0301 USDT |
0.0323 USDT |
0.0303 USDT |
| 2025-11-14 |
0.0316 USDT |
8,673,575.1000 USUAL |
0.0336 USDT |
0.0299 USDT |
0.0339 USDT |
0.0304 USDT |
| 2025-11-13 |
0.0311 USDT |
2,991,372.0000 USUAL |
0.0304 USDT |
0.0302 USDT |
0.0318 USDT |
0.0310 USDT |
| 2025-11-12 |
0.0314 USDT |
9,627,616.3000 USUAL |
0.0310 USDT |
0.0296 USDT |
0.0331 USDT |
0.0306 USDT |
| 2025-11-11 |
0.0323 USDT |
5,412,745.9000 USUAL |
0.0339 USDT |
0.0315 USDT |
0.0346 USDT |
0.0321 USDT |
| 2025-11-10 |
0.0339 USDT |
4,377,784.5000 USUAL |
0.0339 USDT |
0.0333 USDT |
0.0347 USDT |
0.0336 USDT |
| 2025-11-09 |
0.0332 USDT |
6,271,049.5000 USUAL |
0.0341 USDT |
0.0321 USDT |
0.0347 USDT |
0.0339 USDT |
| 2025-11-08 |
0.0343 USDT |
15,893,618.1000 USUAL |
0.0350 USDT |
0.0330 USDT |
0.0357 USDT |
0.0340 USDT |
| 2025-11-07 |
0.0334 USDT |
17,948,190.8000 USUAL |
0.0315 USDT |
0.0315 USDT |
0.0364 USDT |
0.0356 USDT |
| 2025-11-06 |
0.0329 USDT |
12,069,456.8000 USUAL |
0.0331 USDT |
0.0316 USDT |
0.0347 USDT |
0.0319 USDT |
| 2025-11-05 |
0.0312 USDT |
31,801,305.8190 USUAL |
0.0293 USDT |
0.0273 USDT |
0.0359 USDT |
0.0341 USDT |
| 2025-11-04 |
0.0273 USDT |
13,729,757.0000 USUAL |
0.0271 USDT |
0.0264 USDT |
0.0284 USDT |
0.0269 USDT |
| 2025-11-03 |
0.0287 USDT |
8,711,464.1000 USUAL |
0.0311 USDT |
0.0277 USDT |
0.0312 USDT |
0.0283 USDT |
| 2025-11-02 |
0.0309 USDT |
5,515,764.2000 USUAL |
0.0313 USDT |
0.0300 USDT |
0.0317 USDT |
0.0312 USDT |
| 2025-11-01 |
0.0309 USDT |
10,306,929.9000 USUAL |
0.0290 USDT |
0.0288 USDT |
0.0318 USDT |
0.0315 USDT |
| 2025-10-31 |
0.0292 USDT |
4,280,662.7000 USUAL |
0.0286 USDT |
0.0284 USDT |
0.0300 USDT |
0.0289 USDT |
| 2025-10-30 |
0.0287 USDT |
17,935,834.4500 USUAL |
0.0305 USDT |
0.0268 USDT |
0.0308 USDT |
0.0286 USDT |