Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: VOOI-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-27 | 0.0067 USDT | 1,805,654.7000 | 0.0069 USDT | 0.0060 USDT | 0.0073 USDT | 0.0066 USDT |
| 2026-02-26 | 0.0070 USDT | 1,793,876.1000 | 0.0072 USDT | 0.0068 USDT | 0.0075 USDT | 0.0069 USDT |
| 2026-02-25 | 0.0071 USDT | 4,263,931.2000 | 0.0072 USDT | 0.0067 USDT | 0.0078 USDT | 0.0072 USDT |
| 2026-02-24 | 0.0070 USDT | 6,330,090.6000 | 0.0068 USDT | 0.0067 USDT | 0.0073 USDT | 0.0070 USDT |
| 2026-02-23 | 0.0070 USDT | 260,657.6000 | 0.0072 USDT | 0.0069 USDT | 0.0072 USDT | 0.0070 USDT |
| 2026-02-22 | 0.0076 USDT | 389,451.3000 | 0.0079 USDT | 0.0074 USDT | 0.0079 USDT | 0.0074 USDT |
| 2026-02-21 | 0.0081 USDT | 1,967,078.0000 | 0.0079 USDT | 0.0076 USDT | 0.0093 USDT | 0.0077 USDT |
| 2026-02-20 | 0.0082 USDT | 3,166,031.1000 | 0.0086 USDT | 0.0074 USDT | 0.0091 USDT | 0.0080 USDT |
| 2026-02-19 | 0.0094 USDT | 7,594,499.0000 | 0.0073 USDT | 0.0071 USDT | 0.0138 USDT | 0.0100 USDT |
| 2026-02-18 | 0.0075 USDT | 481,003.9000 | 0.0077 USDT | 0.0074 USDT | 0.0077 USDT | 0.0074 USDT |
| 2026-02-17 | 0.0079 USDT | 1,435,035.0000 | 0.0077 USDT | 0.0077 USDT | 0.0082 USDT | 0.0079 USDT |
| 2026-02-16 | 0.0078 USDT | 641,888.1000 | 0.0077 USDT | 0.0076 USDT | 0.0080 USDT | 0.0077 USDT |
| 2026-02-15 | 0.0079 USDT | 1,299,991.6000 | 0.0081 USDT | 0.0076 USDT | 0.0084 USDT | 0.0078 USDT |
| 2026-02-14 | 0.0083 USDT | 857,991.9000 | 0.0083 USDT | 0.0080 USDT | 0.0092 USDT | 0.0080 USDT |
| 2026-02-13 | 0.0085 USDT | 2,936,801.2000 | 0.0084 USDT | 0.0081 USDT | 0.0092 USDT | 0.0084 USDT |
| 2026-02-12 | 0.0085 USDT | 618,165.7000 | 0.0086 USDT | 0.0081 USDT | 0.0088 USDT | 0.0087 USDT |
| 2026-02-11 | 0.0088 USDT | 1,466,488.8000 | 0.0089 USDT | 0.0084 USDT | 0.0092 USDT | 0.0086 USDT |
| 2026-02-10 | 0.0087 USDT | 451,064.0000 | 0.0087 USDT | 0.0085 USDT | 0.0088 USDT | 0.0087 USDT |
| 2026-02-09 | 0.0089 USDT | 394,867.2000 | 0.0089 USDT | 0.0087 USDT | 0.0092 USDT | 0.0088 USDT |
| 2026-02-08 | 0.0091 USDT | 1,379,238.1000 | 0.0094 USDT | 0.0088 USDT | 0.0098 USDT | 0.0091 USDT |
| 2026-02-07 | 0.0085 USDT | 194,326.7000 | 0.0088 USDT | 0.0083 USDT | 0.0089 USDT | 0.0085 USDT |
| 2026-02-06 | 0.0086 USDT | 5,375,946.6000 | 0.0096 USDT | 0.0075 USDT | 0.0104 USDT | 0.0088 USDT |
| 2026-02-05 | 0.0102 USDT | 334,935.4000 | 0.0103 USDT | 0.0099 USDT | 0.0105 USDT | 0.0101 USDT |
| 2026-02-04 | 0.0112 USDT | 570,390.3000 | 0.0110 USDT | 0.0106 USDT | 0.0117 USDT | 0.0106 USDT |
| 2026-02-03 | 0.0115 USDT | 3,131,270.4000 | 0.0111 USDT | 0.0107 USDT | 0.0130 USDT | 0.0114 USDT |
| 2026-02-02 | 0.0120 USDT | 1,106,172.8000 | 0.0111 USDT | 0.0110 USDT | 0.0131 USDT | 0.0118 USDT |
| 2026-02-01 | 0.0116 USDT | 3,834,707.7000 | 0.0099 USDT | 0.0097 USDT | 0.0138 USDT | 0.0123 USDT |
| 2026-01-31 | 0.0111 USDT | 728,299.2000 | 0.0113 USDT | 0.0107 USDT | 0.0115 USDT | 0.0110 USDT |
| 2026-01-30 | 0.0114 USDT | 1,043,577.4000 | 0.0116 USDT | 0.0108 USDT | 0.0120 USDT | 0.0115 USDT |
| 2026-01-29 | 0.0125 USDT | 8,750,468.5000 | 0.0123 USDT | 0.0111 USDT | 0.0139 USDT | 0.0113 USDT |
| 2026-01-28 | 0.0118 USDT | 2,516,320.5000 | 0.0115 USDT | 0.0112 USDT | 0.0127 USDT | 0.0114 USDT |
| 2026-01-27 | 0.0112 USDT | 3,472,868.3000 | 0.0116 USDT | 0.0104 USDT | 0.0121 USDT | 0.0115 USDT |
| 2026-01-26 | 0.0122 USDT | 2,696,936.1000 | 0.0122 USDT | 0.0113 USDT | 0.0131 USDT | 0.0117 USDT |
| 2026-01-25 | 0.0115 USDT | 4,223,810.3000 | 0.0117 USDT | 0.0105 USDT | 0.0132 USDT | 0.0119 USDT |
| 2026-01-24 | 0.0117 USDT | 1,762,903.8000 | 0.0120 USDT | 0.0112 USDT | 0.0122 USDT | 0.0116 USDT |
| 2026-01-23 | 0.0121 USDT | 1,511,938.0000 | 0.0119 USDT | 0.0118 USDT | 0.0125 USDT | 0.0121 USDT |
| 2026-01-22 | 0.0123 USDT | 3,279,924.5000 | 0.0127 USDT | 0.0118 USDT | 0.0130 USDT | 0.0119 USDT |
| 2026-01-21 | 0.0127 USDT | 6,104,499.3000 | 0.0129 USDT | 0.0117 USDT | 0.0136 USDT | 0.0129 USDT |
| 2026-01-20 | 0.0157 USDT | 21,652,036.6000 | 0.0167 USDT | 0.0130 USDT | 0.0185 USDT | 0.0135 USDT |
| 2026-01-19 | 0.0136 USDT | 7,322,161.2000 | 0.0145 USDT | 0.0123 USDT | 0.0151 USDT | 0.0140 USDT |
| 2026-01-18 | 0.0146 USDT | 5,378,330.5000 | 0.0131 USDT | 0.0127 USDT | 0.0171 USDT | 0.0150 USDT |
| 2026-01-17 | 0.0137 USDT | 9,971,846.6000 | 0.0133 USDT | 0.0127 USDT | 0.0150 USDT | 0.0132 USDT |
| 2026-01-16 | 0.0124 USDT | 4,523,192.8000 | 0.0131 USDT | 0.0115 USDT | 0.0135 USDT | 0.0124 USDT |
| 2026-01-15 | 0.0139 USDT | 1,803,211.4000 | 0.0134 USDT | 0.0133 USDT | 0.0149 USDT | 0.0134 USDT |
| 2026-01-14 | 0.0149 USDT | 2,147,886.3000 | 0.0153 USDT | 0.0144 USDT | 0.0156 USDT | 0.0144 USDT |
| 2026-01-13 | 0.0151 USDT | 2,899,313.5000 | 0.0149 USDT | 0.0146 USDT | 0.0160 USDT | 0.0150 USDT |
| 2026-01-12 | 0.0178 USDT | 7,069,250.2000 | 0.0173 USDT | 0.0157 USDT | 0.0203 USDT | 0.0162 USDT |
| 2026-01-11 | 0.0185 USDT | 10,120,740.5000 | 0.0145 USDT | 0.0145 USDT | 0.0243 USDT | 0.0160 USDT |
| 2026-01-10 | 0.0153 USDT | 1,163,912.3000 | 0.0156 USDT | 0.0148 USDT | 0.0158 USDT | 0.0152 USDT |
| 2026-01-09 | 0.0160 USDT | 2,038,497.2000 | 0.0156 USDT | 0.0156 USDT | 0.0165 USDT | 0.0160 USDT |
12