Identifier on Huobi: kimausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.1640 USDT |
165,681.7918 |
0.1544 USDT |
0.1515 USDT |
0.1558 USDT |
0.1593 USDT |
| 2025-07-26 |
0.1491 USDT |
280,651.0879 |
0.1325 USDT |
0.1291 USDT |
0.1348 USDT |
0.1575 USDT |
| 2025-07-25 |
0.1471 USDT |
352,467.5321 |
0.1480 USDT |
0.1219 USDT |
0.1397 USDT |
0.1579 USDT |
| 2025-07-24 |
0.1207 USDT |
315,741.5650 |
0.1090 USDT |
0.1030 USDT |
0.1054 USDT |
0.1202 USDT |
| 2025-07-23 |
0.1104 USDT |
176,678.5787 |
0.1185 USDT |
0.1011 USDT |
0.1081 USDT |
0.1167 USDT |
| 2025-07-22 |
0.1017 USDT |
565,668.0568 |
0.0928 USDT |
0.0846 USDT |
0.0873 USDT |
0.1101 USDT |
| 2025-07-21 |
0.0910 USDT |
165,251.4522 |
0.0909 USDT |
0.0880 USDT |
0.0892 USDT |
0.0885 USDT |
| 2025-07-20 |
0.0858 USDT |
281,187.6261 |
0.0860 USDT |
0.0842 USDT |
0.0848 USDT |
0.0881 USDT |
| 2025-07-19 |
0.0866 USDT |
340,853.8391 |
0.0867 USDT |
0.0854 USDT |
0.0861 USDT |
0.0861 USDT |
| 2025-07-18 |
0.0813 USDT |
150,407.3471 |
0.0801 USDT |
0.0797 USDT |
0.0803 USDT |
0.0839 USDT |
| 2025-07-17 |
0.0821 USDT |
100,067.3591 |
0.0823 USDT |
0.0815 USDT |
0.0822 USDT |
0.0819 USDT |
| 2025-07-16 |
0.0816 USDT |
18,337.5189 |
0.0834 USDT |
0.0798 USDT |
0.0814 USDT |
0.0818 USDT |
| 2025-07-15 |
0.0780 USDT |
24,039.1448 |
0.0779 USDT |
0.0729 USDT |
0.0738 USDT |
0.0803 USDT |
| 2025-07-14 |
0.0792 USDT |
21,165.3076 |
0.0797 USDT |
0.0759 USDT |
0.0764 USDT |
0.0759 USDT |
| 2025-07-13 |
0.0743 USDT |
117,699.4514 |
0.0710 USDT |
0.0698 USDT |
0.0721 USDT |
0.0737 USDT |
| 2025-07-12 |
0.0738 USDT |
162,506.2317 |
0.0759 USDT |
0.0697 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-07-11 |
0.0801 USDT |
328,520.8952 |
0.0769 USDT |
0.0715 USDT |
0.0715 USDT |
0.0766 USDT |
| 2025-07-10 |
0.0704 USDT |
5,274.6174 |
0.0713 USDT |
0.0704 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-07-09 |
0.0719 USDT |
11,663.7575 |
0.0686 USDT |
0.0686 USDT |
0.0686 USDT |
0.0697 USDT |
| 2025-07-08 |
0.0759 USDT |
38,307.0048 |
0.0790 USDT |
0.0746 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-07-07 |
0.0768 USDT |
37,447.6882 |
0.0758 USDT |
0.0744 USDT |
0.0745 USDT |
0.0769 USDT |
| 2025-07-06 |
0.0810 USDT |
144,538.9594 |
0.0811 USDT |
0.0786 USDT |
0.0786 USDT |
0.0786 USDT |
| 2025-07-05 |
0.0797 USDT |
69,249.6999 |
0.0809 USDT |
0.0775 USDT |
0.0782 USDT |
0.0798 USDT |
| 2025-07-04 |
0.0845 USDT |
77,033.0336 |
0.0848 USDT |
0.0826 USDT |
0.0833 USDT |
0.0845 USDT |
| 2025-07-03 |
0.0895 USDT |
44,089.6727 |
0.0909 USDT |
0.0854 USDT |
0.0873 USDT |
0.0873 USDT |
| 2025-07-02 |
0.0814 USDT |
94,855.7934 |
0.0814 USDT |
0.0790 USDT |
0.0803 USDT |
0.0832 USDT |
| 2025-07-01 |
0.0923 USDT |
134,801.9448 |
0.0933 USDT |
0.0885 USDT |
0.0908 USDT |
0.0933 USDT |
| 2025-06-30 |
0.0753 USDT |
251,057.1283 |
0.0769 USDT |
0.0727 USDT |
0.0735 USDT |
0.0775 USDT |
| 2025-06-29 |
0.0711 USDT |
176,207.0507 |
0.0719 USDT |
0.0699 USDT |
0.0700 USDT |
0.0702 USDT |
| 2025-06-28 |
0.0656 USDT |
91,827.2635 |
0.0653 USDT |
0.0633 USDT |
0.0643 USDT |
0.0705 USDT |
| 2025-06-27 |
0.0657 USDT |
6,357.6959 |
0.0646 USDT |
0.0646 USDT |
0.0654 USDT |
0.0668 USDT |
| 2025-06-26 |
0.0733 USDT |
97,573.6651 |
0.0733 USDT |
0.0702 USDT |
0.0727 USDT |
0.0747 USDT |
| 2025-06-25 |
0.0791 USDT |
176,231.6971 |
0.0779 USDT |
0.0773 USDT |
0.0789 USDT |
0.0814 USDT |
| 2025-06-24 |
0.0773 USDT |
168,309.5625 |
0.0764 USDT |
0.0737 USDT |
0.0746 USDT |
0.0737 USDT |
| 2025-06-23 |
0.0725 USDT |
201,090.1511 |
0.0741 USDT |
0.0691 USDT |
0.0702 USDT |
0.0730 USDT |
| 2025-06-22 |
0.0729 USDT |
138,689.1815 |
0.0731 USDT |
0.0716 USDT |
0.0723 USDT |
0.0774 USDT |
| 2025-06-21 |
0.0784 USDT |
388,234.7566 |
0.0799 USDT |
0.0713 USDT |
0.0736 USDT |
0.0734 USDT |
| 2025-06-20 |
0.0835 USDT |
194,933.0574 |
0.0928 USDT |
0.0778 USDT |
0.0802 USDT |
0.0799 USDT |
| 2025-06-19 |
0.0887 USDT |
609,175.1274 |
0.0867 USDT |
0.0827 USDT |
0.0835 USDT |
0.0940 USDT |
| 2025-06-18 |
0.0872 USDT |
52,829.4682 |
0.0873 USDT |
0.0869 USDT |
0.0873 USDT |
0.0871 USDT |
| 2025-06-17 |
0.0850 USDT |
35,058.8556 |
0.0852 USDT |
0.0845 USDT |
0.0851 USDT |
0.0851 USDT |
| 2025-06-16 |
0.0802 USDT |
77,932.7506 |
0.0806 USDT |
0.0785 USDT |
0.0804 USDT |
0.0808 USDT |
| 2025-06-15 |
0.0853 USDT |
57,252.2685 |
0.0856 USDT |
0.0841 USDT |
0.0856 USDT |
0.0856 USDT |
| 2025-06-14 |
0.0792 USDT |
103,020.4611 |
0.0793 USDT |
0.0781 USDT |
0.0791 USDT |
0.0798 USDT |
| 2025-06-13 |
0.0802 USDT |
6,864.6183 |
0.0806 USDT |
0.0783 USDT |
0.0808 USDT |
0.0786 USDT |
| 2025-06-12 |
0.0847 USDT |
5,474.6944 |
0.0853 USDT |
0.0841 USDT |
0.0853 USDT |
0.0847 USDT |
| 2025-06-11 |
0.0920 USDT |
44,246.5613 |
0.0982 USDT |
0.0874 USDT |
0.0915 USDT |
0.0921 USDT |
| 2025-06-10 |
0.0925 USDT |
47,529.6880 |
0.0924 USDT |
0.0896 USDT |
0.0939 USDT |
0.0896 USDT |
| 2025-06-09 |
0.1012 USDT |
44,643.8690 |
0.1009 USDT |
0.1005 USDT |
0.1014 USDT |
0.1015 USDT |
| 2025-06-08 |
0.1005 USDT |
61,104.6727 |
0.1005 USDT |
0.0975 USDT |
0.1003 USDT |
0.1004 USDT |