Identifier on Kraken: KASUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0552 USDT |
33,387.6248 |
0.0549 USDT |
0.0543 USDT |
0.0556 USDT |
0.0546 USDT |
| 2025-12-04 |
0.0570 USDT |
31,171.9681 |
0.0563 USDT |
0.0558 USDT |
0.0579 USDT |
0.0572 USDT |
| 2025-12-03 |
0.0564 USDT |
351,020.5164 |
0.0543 USDT |
0.0541 USDT |
0.0591 USDT |
0.0573 USDT |
| 2025-12-02 |
0.0545 USDT |
475,165.5516 |
0.0521 USDT |
0.0520 USDT |
0.0582 USDT |
0.0563 USDT |
| 2025-12-01 |
0.0555 USDT |
218,881.2251 |
0.0579 USDT |
0.0548 USDT |
0.0579 USDT |
0.0551 USDT |
| 2025-11-30 |
0.0575 USDT |
40,627.5907 |
0.0567 USDT |
0.0565 USDT |
0.0586 USDT |
0.0579 USDT |
| 2025-11-29 |
0.0564 USDT |
1,426,042.0323 |
0.0579 USDT |
0.0554 USDT |
0.0587 USDT |
0.0566 USDT |
| 2025-11-28 |
0.0583 USDT |
1,231,868.5746 |
0.0585 USDT |
0.0548 USDT |
0.0629 USDT |
0.0605 USDT |
| 2025-11-27 |
0.0597 USDT |
2,992,060.3197 |
0.0582 USDT |
0.0578 USDT |
0.0622 USDT |
0.0595 USDT |
| 2025-11-26 |
0.0509 USDT |
103,991.8647 |
0.0509 USDT |
0.0498 USDT |
0.0516 USDT |
0.0511 USDT |
| 2025-11-25 |
0.0490 USDT |
839,619.1571 |
0.0454 USDT |
0.0451 USDT |
0.0531 USDT |
0.0503 USDT |
| 2025-11-24 |
0.0422 USDT |
981,395.6381 |
0.0398 USDT |
0.0397 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-11-23 |
0.0386 USDT |
182,990.9621 |
0.0378 USDT |
0.0375 USDT |
0.0393 USDT |
0.0388 USDT |
| 2025-11-22 |
0.0377 USDT |
399,698.6786 |
0.0385 USDT |
0.0372 USDT |
0.0386 USDT |
0.0374 USDT |
| 2025-11-21 |
0.0382 USDT |
1,693,781.4665 |
0.0401 USDT |
0.0362 USDT |
0.0407 USDT |
0.0379 USDT |
| 2025-11-20 |
0.0428 USDT |
450,511.8631 |
0.0423 USDT |
0.0423 USDT |
0.0431 USDT |
0.0430 USDT |
| 2025-11-19 |
0.0424 USDT |
521,027.3998 |
0.0430 USDT |
0.0417 USDT |
0.0431 USDT |
0.0430 USDT |
| 2025-11-18 |
0.0421 USDT |
3,751,594.2539 |
0.0420 USDT |
0.0412 USDT |
0.0428 USDT |
0.0425 USDT |
| 2025-11-17 |
0.0439 USDT |
607,563.9669 |
0.0437 USDT |
0.0426 USDT |
0.0461 USDT |
0.0432 USDT |
| 2025-11-16 |
0.0456 USDT |
625,832.0227 |
0.0449 USDT |
0.0428 USDT |
0.0464 USDT |
0.0434 USDT |
| 2025-11-15 |
0.0455 USDT |
395,067.5426 |
0.0449 USDT |
0.0447 USDT |
0.0459 USDT |
0.0452 USDT |
| 2025-11-14 |
0.0469 USDT |
197,355.8971 |
0.0481 USDT |
0.0458 USDT |
0.0481 USDT |
0.0458 USDT |
| 2025-11-13 |
0.0490 USDT |
526,262.9405 |
0.0503 USDT |
0.0470 USDT |
0.0511 USDT |
0.0478 USDT |
| 2025-11-12 |
0.0483 USDT |
805,224.0379 |
0.0494 USDT |
0.0466 USDT |
0.0505 USDT |
0.0480 USDT |
| 2025-11-11 |
0.0515 USDT |
284,468.2625 |
0.0529 USDT |
0.0497 USDT |
0.0539 USDT |
0.0497 USDT |
| 2025-11-10 |
0.0525 USDT |
503,419.3453 |
0.0524 USDT |
0.0513 USDT |
0.0538 USDT |
0.0523 USDT |
| 2025-11-09 |
0.0506 USDT |
268,217.0926 |
0.0518 USDT |
0.0494 USDT |
0.0522 USDT |
0.0505 USDT |
| 2025-11-08 |
0.0507 USDT |
904,414.9446 |
0.0523 USDT |
0.0495 USDT |
0.0530 USDT |
0.0514 USDT |
| 2025-11-07 |
0.0518 USDT |
1,351,593.9916 |
0.0513 USDT |
0.0488 USDT |
0.0549 USDT |
0.0540 USDT |
| 2025-11-06 |
0.0455 USDT |
298,121.8852 |
0.0467 USDT |
0.0439 USDT |
0.0467 USDT |
0.0450 USDT |
| 2025-11-05 |
0.0469 USDT |
1,907,401.9998 |
0.0437 USDT |
0.0421 USDT |
0.0482 USDT |
0.0476 USDT |
| 2025-11-04 |
0.0471 USDT |
59,996.0264 |
0.0466 USDT |
0.0463 USDT |
0.0473 USDT |
0.0468 USDT |
| 2025-11-03 |
0.0485 USDT |
444,685.5409 |
0.0513 USDT |
0.0480 USDT |
0.0515 USDT |
0.0487 USDT |
| 2025-11-02 |
0.0535 USDT |
331,148.5531 |
0.0532 USDT |
0.0531 USDT |
0.0537 USDT |
0.0533 USDT |
| 2025-11-01 |
0.0534 USDT |
1,396,713.9057 |
0.0529 USDT |
0.0525 USDT |
0.0542 USDT |
0.0531 USDT |
| 2025-10-31 |
0.0534 USDT |
854,055.5803 |
0.0536 USDT |
0.0528 USDT |
0.0545 USDT |
0.0528 USDT |
| 2025-10-30 |
0.0540 USDT |
692,010.3983 |
0.0581 USDT |
0.0500 USDT |
0.0586 USDT |
0.0526 USDT |
| 2025-10-29 |
0.0588 USDT |
933,675.2363 |
0.0565 USDT |
0.0565 USDT |
0.0603 USDT |
0.0593 USDT |
| 2025-10-28 |
0.0577 USDT |
59,048.6801 |
0.0571 USDT |
0.0563 USDT |
0.0587 USDT |
0.0584 USDT |
| 2025-10-27 |
0.0581 USDT |
403,198.3880 |
0.0584 USDT |
0.0571 USDT |
0.0591 USDT |
0.0577 USDT |
| 2025-10-26 |
0.0585 USDT |
495,336.9413 |
0.0580 USDT |
0.0568 USDT |
0.0594 USDT |
0.0585 USDT |
| 2025-10-25 |
0.0530 USDT |
11,955.1102 |
0.0529 USDT |
0.0527 USDT |
0.0532 USDT |
0.0529 USDT |
| 2025-10-24 |
0.0513 USDT |
494,593.3140 |
0.0519 USDT |
0.0507 USDT |
0.0530 USDT |
0.0518 USDT |
| 2025-10-23 |
0.0492 USDT |
1,343,059.4324 |
0.0493 USDT |
0.0482 USDT |
0.0521 USDT |
0.0512 USDT |
| 2025-10-22 |
0.0518 USDT |
359,935.5030 |
0.0519 USDT |
0.0506 USDT |
0.0524 USDT |
0.0513 USDT |
| 2025-10-21 |
0.0528 USDT |
606,390.0896 |
0.0549 USDT |
0.0510 USDT |
0.0552 USDT |
0.0538 USDT |
| 2025-10-20 |
0.0534 USDT |
319,740.6316 |
0.0528 USDT |
0.0518 USDT |
0.0548 USDT |
0.0531 USDT |
| 2025-10-19 |
0.0522 USDT |
1,430,427.8644 |
0.0503 USDT |
0.0496 USDT |
0.0548 USDT |
0.0535 USDT |
| 2025-10-18 |
0.0519 USDT |
319,184.6278 |
0.0515 USDT |
0.0511 USDT |
0.0525 USDT |
0.0516 USDT |
| 2025-10-17 |
0.0507 USDT |
3,097,000.3117 |
0.0536 USDT |
0.0482 USDT |
0.0536 USDT |
0.0518 USDT |