Identifier on Kucoin: USUAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2276 USDT |
2,191,216.5600 USUAL |
0.2308 USDT |
0.2142 USDT |
0.2392 USDT |
0.2184 USDT |
| 2025-02-22 |
0.2202 USDT |
1,828,470.1200 USUAL |
0.2079 USDT |
0.2061 USDT |
0.2319 USDT |
0.2236 USDT |
| 2025-02-21 |
0.2189 USDT |
2,753,166.2400 USUAL |
0.2132 USDT |
0.2045 USDT |
0.2319 USDT |
0.2094 USDT |
| 2025-02-20 |
0.2080 USDT |
2,757,052.8800 USUAL |
0.2047 USDT |
0.2002 USDT |
0.2136 USDT |
0.2119 USDT |
| 2025-02-19 |
0.2140 USDT |
1,606,164.3000 USUAL |
0.2184 USDT |
0.2061 USDT |
0.2199 USDT |
0.2100 USDT |
| 2025-02-18 |
0.2230 USDT |
2,288,984.4886 USUAL |
0.2337 USDT |
0.2057 USDT |
0.2356 USDT |
0.2145 USDT |
| 2025-02-17 |
0.2431 USDT |
3,369,541.3000 USUAL |
0.2434 USDT |
0.2260 USDT |
0.2596 USDT |
0.2298 USDT |
| 2025-02-16 |
0.2503 USDT |
1,378,892.7100 USUAL |
0.2483 USDT |
0.2405 USDT |
0.2600 USDT |
0.2422 USDT |
| 2025-02-15 |
0.2600 USDT |
1,263,744.8014 USUAL |
0.2599 USDT |
0.2479 USDT |
0.2737 USDT |
0.2483 USDT |
| 2025-02-14 |
0.2560 USDT |
1,757,654.1400 USUAL |
0.2478 USDT |
0.2441 USDT |
0.2696 USDT |
0.2606 USDT |
| 2025-02-13 |
0.2493 USDT |
2,846,340.7000 USUAL |
0.2536 USDT |
0.2408 USDT |
0.2638 USDT |
0.2468 USDT |
| 2025-02-12 |
0.2365 USDT |
1,938,166.0000 USUAL |
0.2496 USDT |
0.2275 USDT |
0.2509 USDT |
0.2421 USDT |
| 2025-02-11 |
0.2672 USDT |
2,012,830.7300 USUAL |
0.2503 USDT |
0.2503 USDT |
0.2810 USDT |
0.2517 USDT |
| 2025-02-10 |
0.2516 USDT |
1,313,994.0700 USUAL |
0.2577 USDT |
0.2423 USDT |
0.2631 USDT |
0.2522 USDT |
| 2025-02-09 |
0.2671 USDT |
1,376,213.2000 USUAL |
0.2738 USDT |
0.2469 USDT |
0.2877 USDT |
0.2496 USDT |
| 2025-02-08 |
0.2578 USDT |
2,284,785.7400 USUAL |
0.2464 USDT |
0.2383 USDT |
0.2741 USDT |
0.2672 USDT |
| 2025-02-07 |
0.2601 USDT |
5,727,092.1300 USUAL |
0.2303 USDT |
0.2303 USDT |
0.3001 USDT |
0.2542 USDT |
| 2025-02-06 |
0.2472 USDT |
5,785,574.4900 USUAL |
0.2483 USDT |
0.2240 USDT |
0.2913 USDT |
0.2330 USDT |
| 2025-02-05 |
0.2625 USDT |
1,004,319.3100 USUAL |
0.2675 USDT |
0.2435 USDT |
0.2755 USDT |
0.2532 USDT |
| 2025-02-04 |
0.2872 USDT |
1,546,536.1800 USUAL |
0.3195 USDT |
0.2692 USDT |
0.3205 USDT |
0.2709 USDT |
| 2025-02-03 |
0.2788 USDT |
6,736,324.4000 USUAL |
0.3049 USDT |
0.2286 USDT |
0.3214 USDT |
0.3130 USDT |
| 2025-02-02 |
0.3234 USDT |
5,260,176.9600 USUAL |
0.3162 USDT |
0.2933 USDT |
0.3760 USDT |
0.2965 USDT |
| 2025-02-01 |
0.3618 USDT |
1,778,425.9300 USUAL |
0.3850 USDT |
0.3200 USDT |
0.3984 USDT |
0.3210 USDT |
| 2025-01-31 |
0.4097 USDT |
4,863,024.2500 USUAL |
0.4468 USDT |
0.3772 USDT |
0.4468 USDT |
0.3913 USDT |
| 2025-01-30 |
0.3973 USDT |
7,727,607.6900 USUAL |
0.2955 USDT |
0.2924 USDT |
0.4660 USDT |
0.4500 USDT |
| 2025-01-29 |
0.2954 USDT |
1,141,848.3000 USUAL |
0.2835 USDT |
0.2769 USDT |
0.3115 USDT |
0.3052 USDT |
| 2025-01-28 |
0.3138 USDT |
923,348.2900 USUAL |
0.3135 USDT |
0.3050 USDT |
0.3224 USDT |
0.3077 USDT |
| 2025-01-27 |
0.3101 USDT |
2,417,039.3200 USUAL |
0.3400 USDT |
0.2893 USDT |
0.3476 USDT |
0.3162 USDT |
| 2025-01-26 |
0.3352 USDT |
3,430,500.8879 USUAL |
0.3189 USDT |
0.3155 USDT |
0.3517 USDT |
0.3419 USDT |
| 2025-01-25 |
0.3262 USDT |
2,379,213.2515 USUAL |
0.3182 USDT |
0.3122 USDT |
0.3409 USDT |
0.3220 USDT |
| 2025-01-24 |
0.3469 USDT |
1,719,357.7900 USUAL |
0.3613 USDT |
0.3279 USDT |
0.3634 USDT |
0.3292 USDT |
| 2025-01-23 |
0.3687 USDT |
2,753,721.7700 USUAL |
0.3674 USDT |
0.3502 USDT |
0.3931 USDT |
0.3725 USDT |
| 2025-01-22 |
0.3875 USDT |
4,526,226.9500 USUAL |
0.3886 USDT |
0.3692 USDT |
0.4080 USDT |
0.3704 USDT |
| 2025-01-21 |
0.3834 USDT |
2,916,392.8400 USUAL |
0.3820 USDT |
0.3517 USDT |
0.4153 USDT |
0.3939 USDT |
| 2025-01-20 |
0.3861 USDT |
4,778,333.7900 USUAL |
0.3878 USDT |
0.3617 USDT |
0.4238 USDT |
0.3881 USDT |
| 2025-01-19 |
0.4531 USDT |
7,672,998.9300 USUAL |
0.5496 USDT |
0.3863 USDT |
0.5791 USDT |
0.3968 USDT |
| 2025-01-18 |
0.5220 USDT |
6,170,420.9500 USUAL |
0.5467 USDT |
0.4900 USDT |
0.6000 USDT |
0.5319 USDT |
| 2025-01-17 |
0.5601 USDT |
2,378,053.2300 USUAL |
0.5358 USDT |
0.5342 USDT |
0.6116 USDT |
0.5491 USDT |
| 2025-01-16 |
0.5560 USDT |
2,269,811.9200 USUAL |
0.5804 USDT |
0.5273 USDT |
0.5833 USDT |
0.5508 USDT |
| 2025-01-15 |
0.5411 USDT |
4,959,884.3800 USUAL |
0.5405 USDT |
0.4970 USDT |
0.5930 USDT |
0.5905 USDT |
| 2025-01-14 |
0.5501 USDT |
3,702,788.1800 USUAL |
0.5307 USDT |
0.5276 USDT |
0.5802 USDT |
0.5426 USDT |
| 2025-01-13 |
0.5333 USDT |
4,302,385.3300 USUAL |
0.5895 USDT |
0.4985 USDT |
0.6068 USDT |
0.5438 USDT |
| 2025-01-12 |
0.6096 USDT |
2,605,335.0600 USUAL |
0.6381 USDT |
0.5759 USDT |
0.6433 USDT |
0.5808 USDT |
| 2025-01-11 |
0.6450 USDT |
3,927,238.1700 USUAL |
0.6672 USDT |
0.6129 USDT |
0.6895 USDT |
0.6340 USDT |
| 2025-01-10 |
0.6312 USDT |
5,978,800.0200 USUAL |
0.6932 USDT |
0.5566 USDT |
0.7144 USDT |
0.6399 USDT |
| 2025-01-09 |
0.6901 USDT |
1,724,822.9200 USUAL |
0.7029 USDT |
0.6390 USDT |
0.7363 USDT |
0.6655 USDT |
| 2025-01-08 |
0.7472 USDT |
2,126,443.6800 USUAL |
0.7754 USDT |
0.6711 USDT |
0.8046 USDT |
0.6937 USDT |
| 2025-01-07 |
0.8759 USDT |
2,814,736.0100 USUAL |
0.9506 USDT |
0.8003 USDT |
0.9552 USDT |
0.8112 USDT |
| 2025-01-06 |
0.9886 USDT |
1,435,557.1900 USUAL |
0.9936 USDT |
0.9649 USDT |
1.0274 USDT |
0.9697 USDT |
| 2025-01-05 |
0.9639 USDT |
3,700,183.8400 USUAL |
0.9491 USDT |
0.9420 USDT |
1.0111 USDT |
0.9995 USDT |