Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: UTXO-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.0052 USDT | 281,572.8920 | 0.0051 USDT | 0.0051 USDT | 0.0053 USDT | 0.0053 USDT |
| 2024-05-03 | 0.0049 USDT | 3,514,178.2163 | 0.0052 USDT | 0.0046 USDT | 0.0052 USDT | 0.0050 USDT |
| 2024-05-02 | 0.0053 USDT | 1,398,395.7173 | 0.0052 USDT | 0.0052 USDT | 0.0055 USDT | 0.0053 USDT |
| 2024-05-01 | 0.0051 USDT | 1,987,986.1372 | 0.0051 USDT | 0.0049 USDT | 0.0055 USDT | 0.0052 USDT |
| 2024-04-30 | 0.0050 USDT | 1,024,998.9270 | 0.0052 USDT | 0.0049 USDT | 0.0052 USDT | 0.0050 USDT |
| 2024-04-29 | 0.0051 USDT | 2,180,748.0622 | 0.0052 USDT | 0.0050 USDT | 0.0053 USDT | 0.0050 USDT |
| 2024-04-28 | 0.0053 USDT | 1,023,201.8273 | 0.0053 USDT | 0.0052 USDT | 0.0055 USDT | 0.0052 USDT |
| 2024-04-27 | 0.0052 USDT | 1,386,768.1488 | 0.0053 USDT | 0.0050 USDT | 0.0054 USDT | 0.0052 USDT |
| 2024-04-26 | 0.0054 USDT | 4,055,281.2149 | 0.0060 USDT | 0.0050 USDT | 0.0062 USDT | 0.0053 USDT |
| 2024-04-25 | 0.0053 USDT | 4,470,376.2275 | 0.0053 USDT | 0.0049 USDT | 0.0060 USDT | 0.0056 USDT |
| 2024-04-24 | 0.0054 USDT | 2,883,483.2818 | 0.0056 USDT | 0.0050 USDT | 0.0058 USDT | 0.0052 USDT |
| 2024-04-23 | 0.0058 USDT | 3,173,934.7147 | 0.0058 USDT | 0.0055 USDT | 0.0061 USDT | 0.0055 USDT |
| 2024-04-22 | 0.0061 USDT | 6,650,672.8664 | 0.0058 USDT | 0.0056 USDT | 0.0068 USDT | 0.0058 USDT |
| 2024-04-21 | 0.0059 USDT | 10,403,040.8974 | 0.0061 USDT | 0.0049 USDT | 0.0065 USDT | 0.0058 USDT |
| 2024-04-20 | 0.0058 USDT | 3,756,033.5351 | 0.0055 USDT | 0.0052 USDT | 0.0063 USDT | 0.0062 USDT |
| 2024-04-19 | 0.0066 USDT | 13,538,496.2066 | 0.0051 USDT | 0.0051 USDT | 0.0089 USDT | 0.0060 USDT |
| 2024-04-18 | 0.0051 USDT | 3,564,920.6533 | 0.0052 USDT | 0.0049 USDT | 0.0054 USDT | 0.0051 USDT |
| 2024-04-17 | 0.0054 USDT | 2,353,340.7392 | 0.0056 USDT | 0.0051 USDT | 0.0057 USDT | 0.0052 USDT |
| 2024-04-16 | 0.0058 USDT | 2,742,369.0843 | 0.0060 USDT | 0.0055 USDT | 0.0063 USDT | 0.0057 USDT |
| 2024-04-15 | 0.0061 USDT | 6,175,799.8861 | 0.0069 USDT | 0.0058 USDT | 0.0069 USDT | 0.0058 USDT |
| 2024-04-14 | 0.0059 USDT | 5,983,418.0408 | 0.0065 USDT | 0.0046 USDT | 0.0065 USDT | 0.0064 USDT |
| 2024-04-13 | 0.0064 USDT | 7,558,961.8403 | 0.0069 USDT | 0.0054 USDT | 0.0074 USDT | 0.0059 USDT |
| 2024-04-12 | 0.0077 USDT | 9,288,991.4542 | 0.0086 USDT | 0.0069 USDT | 0.0090 USDT | 0.0071 USDT |
| 2024-04-11 | 0.0082 USDT | 11,949,313.2988 | 0.0077 USDT | 0.0071 USDT | 0.0090 USDT | 0.0089 USDT |
| 2024-04-10 | 0.0069 USDT | 3,267,112.8148 | 0.0070 USDT | 0.0062 USDT | 0.0076 USDT | 0.0076 USDT |
| 2024-04-09 | 0.0073 USDT | 7,101,867.0309 | 0.0076 USDT | 0.0065 USDT | 0.0082 USDT | 0.0070 USDT |
| 2024-04-08 | 0.0069 USDT | 14,572,024.6181 | 0.0069 USDT | 0.0062 USDT | 0.0079 USDT | 0.0072 USDT |
| 2024-04-07 | 0.0071 USDT | 13,838,283.5548 | 0.0083 USDT | 0.0064 USDT | 0.0086 USDT | 0.0069 USDT |
| 2024-04-06 | 0.0075 USDT | 25,985,530.2209 | 0.0061 USDT | 0.0060 USDT | 0.0087 USDT | 0.0079 USDT |
| 2024-04-05 | 0.0057 USDT | 5,206,633.9890 | 0.0054 USDT | 0.0052 USDT | 0.0066 USDT | 0.0065 USDT |
| 2024-04-04 | 0.0056 USDT | 3,472,196.3385 | 0.0058 USDT | 0.0052 USDT | 0.0061 USDT | 0.0056 USDT |
| 2024-04-03 | 0.0056 USDT | 3,839,592.6840 | 0.0054 USDT | 0.0052 USDT | 0.0061 USDT | 0.0058 USDT |
| 2024-04-02 | 0.0054 USDT | 4,803,690.2346 | 0.0064 USDT | 0.0051 USDT | 0.0066 USDT | 0.0054 USDT |
| 2024-04-01 | 0.0059 USDT | 6,649,012.4694 | 0.0052 USDT | 0.0052 USDT | 0.0065 USDT | 0.0060 USDT |
| 2024-03-31 | 0.0056 USDT | 7,540,056.6740 | 0.0060 USDT | 0.0044 USDT | 0.0065 USDT | 0.0055 USDT |
| 2024-03-30 | 0.0062 USDT | 11,184,634.6662 | 0.0054 USDT | 0.0052 USDT | 0.0083 USDT | 0.0061 USDT |
| 2024-03-29 | 0.0055 USDT | 4,131,649.5385 | 0.0056 USDT | 0.0053 USDT | 0.0057 USDT | 0.0057 USDT |
| 2024-03-28 | 0.0057 USDT | 13,210,981.1133 | 0.0063 USDT | 0.0050 USDT | 0.0066 USDT | 0.0056 USDT |
| 2024-03-27 | 0.0064 USDT | 7,378,827.5633 | 0.0067 USDT | 0.0060 USDT | 0.0070 USDT | 0.0063 USDT |
| 2024-03-26 | 0.0069 USDT | 12,372,142.7115 | 0.0076 USDT | 0.0059 USDT | 0.0077 USDT | 0.0064 USDT |
| 2024-03-25 | 0.0077 USDT | 11,506,569.6002 | 0.0087 USDT | 0.0068 USDT | 0.0089 USDT | 0.0076 USDT |
| 2024-03-24 | 0.0081 USDT | 4,991,407.1044 | 0.0078 USDT | 0.0078 USDT | 0.0085 USDT | 0.0081 USDT |
| 2024-03-23 | 0.0078 USDT | 10,348,358.2937 | 0.0078 USDT | 0.0061 USDT | 0.0087 USDT | 0.0080 USDT |
| 2024-03-22 | 0.0081 USDT | 13,956,287.1461 | 0.0090 USDT | 0.0073 USDT | 0.0091 USDT | 0.0079 USDT |
| 2024-03-21 | 0.0094 USDT | 33,101,525.4910 | 0.0075 USDT | 0.0073 USDT | 0.0113 USDT | 0.0091 USDT |
| 2024-03-20 | 0.0075 USDT | 13,279,924.6021 | 0.0077 USDT | 0.0061 USDT | 0.0082 USDT | 0.0078 USDT |
| 2024-03-19 | 0.0085 USDT | 13,606,884.3076 | 0.0095 USDT | 0.0078 USDT | 0.0099 USDT | 0.0082 USDT |
| 2024-03-18 | 0.0105 USDT | 22,548,816.8877 | 0.0106 USDT | 0.0090 USDT | 0.0126 USDT | 0.0100 USDT |
| 2024-03-17 | 0.0098 USDT | 43,682,637.7209 | 0.0112 USDT | 0.0080 USDT | 0.0140 USDT | 0.0105 USDT |
| 2024-03-16 | 0.0116 USDT | 35,331,937.4608 | 0.0138 USDT | 0.0102 USDT | 0.0143 USDT | 0.0106 USDT |
12