Identifier on Huobi: kimausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.1585 USDT |
40,969.1271 |
0.1585 USDT |
0.1573 USDT |
0.1590 USDT |
0.1593 USDT |
| 2025-02-26 |
0.1693 USDT |
181,510.7925 |
0.1857 USDT |
0.1479 USDT |
0.1545 USDT |
0.1671 USDT |
| 2025-02-25 |
0.1754 USDT |
200,711.2197 |
0.1800 USDT |
0.1627 USDT |
0.1708 USDT |
0.1698 USDT |
| 2025-02-24 |
0.1982 USDT |
302,345.9006 |
0.2022 USDT |
0.1801 USDT |
0.1854 USDT |
0.1813 USDT |
| 2025-02-23 |
0.2031 USDT |
128,063.3971 |
0.2037 USDT |
0.2007 USDT |
0.2020 USDT |
0.2007 USDT |
| 2025-02-22 |
0.2025 USDT |
129,747.1503 |
0.2001 USDT |
0.1996 USDT |
0.2009 USDT |
0.2020 USDT |
| 2025-02-21 |
0.2024 USDT |
193,968.7529 |
0.2020 USDT |
0.1992 USDT |
0.2005 USDT |
0.2013 USDT |
| 2025-02-20 |
0.2074 USDT |
195,071.9559 |
0.2091 USDT |
0.2022 USDT |
0.2059 USDT |
0.2051 USDT |
| 2025-02-19 |
0.2163 USDT |
56,802.4252 |
0.2212 USDT |
0.2100 USDT |
0.2101 USDT |
0.2100 USDT |
| 2025-02-18 |
0.2318 USDT |
48,516.7941 |
0.2325 USDT |
0.2200 USDT |
0.2220 USDT |
0.2212 USDT |
| 2025-02-17 |
0.2305 USDT |
19,100.6224 |
0.2294 USDT |
0.2260 USDT |
0.2300 USDT |
0.2305 USDT |
| 2025-02-16 |
0.2300 USDT |
7,824.2964 |
0.2300 USDT |
0.2282 USDT |
0.2300 USDT |
0.2296 USDT |
| 2025-02-15 |
0.2294 USDT |
37,518.6366 |
0.2294 USDT |
0.2273 USDT |
0.2297 USDT |
0.2300 USDT |
| 2025-02-14 |
0.2298 USDT |
25,384.6755 |
0.2301 USDT |
0.2252 USDT |
0.2296 USDT |
0.2290 USDT |
| 2025-02-13 |
0.2316 USDT |
83,514.0513 |
0.2301 USDT |
0.2268 USDT |
0.2290 USDT |
0.2292 USDT |
| 2025-02-12 |
0.2300 USDT |
40,114.5652 |
0.2313 USDT |
0.2210 USDT |
0.2299 USDT |
0.2292 USDT |
| 2025-02-11 |
0.2308 USDT |
13,923.8513 |
0.2306 USDT |
0.2275 USDT |
0.2306 USDT |
0.2305 USDT |
| 2025-02-10 |
0.2306 USDT |
15,705.7918 |
0.2296 USDT |
0.2280 USDT |
0.2294 USDT |
0.2314 USDT |
| 2025-02-09 |
0.2300 USDT |
23,010.2402 |
0.2295 USDT |
0.2283 USDT |
0.2292 USDT |
0.2292 USDT |
| 2025-02-08 |
0.2294 USDT |
28,426.6871 |
0.2292 USDT |
0.2265 USDT |
0.2293 USDT |
0.2326 USDT |
| 2025-02-07 |
0.2293 USDT |
16,350.7175 |
0.2301 USDT |
0.2269 USDT |
0.2292 USDT |
0.2296 USDT |
| 2025-02-06 |
0.2314 USDT |
1,388.6757 |
0.2324 USDT |
0.2290 USDT |
0.2290 USDT |
0.2306 USDT |
| 2025-02-05 |
0.2310 USDT |
10,669.8986 |
0.2320 USDT |
0.2263 USDT |
0.2263 USDT |
0.2306 USDT |
| 2025-02-04 |
0.2316 USDT |
2,898.1805 |
0.2344 USDT |
0.2270 USDT |
0.2298 USDT |
0.2300 USDT |
| 2025-02-03 |
0.2365 USDT |
7,201.4200 |
0.2570 USDT |
0.2240 USDT |
0.2298 USDT |
0.2304 USDT |
| 2025-02-02 |
0.2619 USDT |
9,859.8854 |
0.2740 USDT |
0.2575 USDT |
0.2593 USDT |
0.2594 USDT |
| 2025-02-01 |
0.2795 USDT |
4,778.2360 |
0.2993 USDT |
0.2730 USDT |
0.2763 USDT |
0.2730 USDT |
| 2025-01-31 |
0.3174 USDT |
4,773.7066 |
0.3333 USDT |
0.3059 USDT |
0.3082 USDT |
0.3086 USDT |
| 2025-01-30 |
0.3481 USDT |
4,864.6747 |
0.3532 USDT |
0.3370 USDT |
0.3435 USDT |
0.3439 USDT |
| 2025-01-29 |
0.3615 USDT |
11,088.3206 |
0.3903 USDT |
0.3512 USDT |
0.3545 USDT |
0.3579 USDT |
| 2025-01-28 |
0.3870 USDT |
55,469.4745 |
0.3973 USDT |
0.3670 USDT |
0.3774 USDT |
0.3957 USDT |
| 2025-01-27 |
0.4199 USDT |
30,704.8491 |
0.4260 USDT |
0.4087 USDT |
0.4087 USDT |
0.4087 USDT |
| 2025-01-26 |
0.4314 USDT |
59,558.4870 |
0.4286 USDT |
0.4203 USDT |
0.4340 USDT |
0.4289 USDT |
| 2025-01-25 |
0.4363 USDT |
16,623.9507 |
0.4391 USDT |
0.4293 USDT |
0.4370 USDT |
0.4322 USDT |
| 2025-01-24 |
0.4539 USDT |
1,453,145.5978 |
0.4364 USDT |
0.4240 USDT |
0.4329 USDT |
0.4360 USDT |
| 2025-01-23 |
0.4393 USDT |
37,226.3839 |
0.4391 USDT |
0.4285 USDT |
0.4416 USDT |
0.4429 USDT |
| 2025-01-22 |
0.4381 USDT |
537,315.6774 |
0.4430 USDT |
0.4200 USDT |
0.4384 USDT |
0.4406 USDT |
| 2025-01-21 |
0.4434 USDT |
587,579.5316 |
0.4488 USDT |
0.4302 USDT |
0.4411 USDT |
0.4416 USDT |
| 2025-01-20 |
0.4300 USDT |
35,467,270.8879 |
0.4485 USDT |
0.4093 USDT |
0.4221 USDT |
0.4480 USDT |
| 2025-01-19 |
0.4925 USDT |
16,423,971.5525 |
0.4905 USDT |
0.4867 USDT |
0.4915 USDT |
0.4964 USDT |
| 2025-01-18 |
0.5037 USDT |
23,941,806.1743 |
0.5015 USDT |
0.4991 USDT |
0.5026 USDT |
0.5032 USDT |
| 2025-01-17 |
0.5161 USDT |
31,708,775.9536 |
0.5128 USDT |
0.5028 USDT |
0.5126 USDT |
0.5161 USDT |
| 2025-01-16 |
0.5152 USDT |
26,721,291.6436 |
0.5203 USDT |
0.5091 USDT |
0.5140 USDT |
0.5176 USDT |
| 2025-01-15 |
0.5086 USDT |
52,058,776.8637 |
0.5007 USDT |
0.4980 USDT |
0.5046 USDT |
0.5119 USDT |
| 2025-01-14 |
0.5048 USDT |
27,850,453.8250 |
0.5056 USDT |
0.4981 USDT |
0.5025 USDT |
0.5085 USDT |
| 2025-01-13 |
0.5154 USDT |
26,288,211.7035 |
0.5227 USDT |
0.4942 USDT |
0.5010 USDT |
0.4985 USDT |
| 2025-01-12 |
0.5015 USDT |
22,397,802.8689 |
0.5024 USDT |
0.4977 USDT |
0.5019 USDT |
0.5002 USDT |
| 2025-01-11 |
0.5063 USDT |
35,934,122.6147 |
0.5117 USDT |
0.4983 USDT |
0.5038 USDT |
0.5015 USDT |
| 2025-01-10 |
0.5124 USDT |
54,634,807.0065 |
0.5101 USDT |
0.4940 USDT |
0.5093 USDT |
0.5237 USDT |
| 2025-01-09 |
0.5284 USDT |
32,631,634.5570 |
0.5304 USDT |
0.5030 USDT |
0.5166 USDT |
0.5421 USDT |