Identifier on Kucoin: AI3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0328 USDT |
298,580.1000 |
0.0323 USDT |
0.0322 USDT |
0.0334 USDT |
0.0328 USDT |
| 2025-12-04 |
0.0348 USDT |
6,245,520.8000 |
0.0348 USDT |
0.0316 USDT |
0.0375 USDT |
0.0324 USDT |
| 2025-12-03 |
0.0351 USDT |
8,977,152.1000 |
0.0334 USDT |
0.0332 USDT |
0.0390 USDT |
0.0339 USDT |
| 2025-12-02 |
0.0357 USDT |
15,715,058.6000 |
0.0322 USDT |
0.0318 USDT |
0.0397 USDT |
0.0340 USDT |
| 2025-12-01 |
0.0329 USDT |
4,005,325.6000 |
0.0300 USDT |
0.0291 USDT |
0.0354 USDT |
0.0322 USDT |
| 2025-11-30 |
0.0324 USDT |
7,872,907.9000 |
0.0280 USDT |
0.0278 USDT |
0.0361 USDT |
0.0307 USDT |
| 2025-11-29 |
0.0283 USDT |
234,258.2000 |
0.0278 USDT |
0.0275 USDT |
0.0292 USDT |
0.0281 USDT |
| 2025-11-28 |
0.0308 USDT |
10,873,370.8000 |
0.0279 USDT |
0.0274 USDT |
0.0480 USDT |
0.0296 USDT |
| 2025-11-27 |
0.0274 USDT |
43,982.1000 |
0.0274 USDT |
0.0272 USDT |
0.0279 USDT |
0.0272 USDT |
| 2025-11-26 |
0.0272 USDT |
50,241.2000 |
0.0277 USDT |
0.0266 USDT |
0.0277 USDT |
0.0273 USDT |
| 2025-11-25 |
0.0292 USDT |
847,256.6000 |
0.0289 USDT |
0.0276 USDT |
0.0319 USDT |
0.0279 USDT |
| 2025-11-24 |
0.0296 USDT |
1,159,661.0000 |
0.0287 USDT |
0.0283 USDT |
0.0328 USDT |
0.0289 USDT |
| 2025-11-23 |
0.0298 USDT |
15,166,163.5000 |
0.0270 USDT |
0.0266 USDT |
0.0335 USDT |
0.0299 USDT |
| 2025-11-22 |
0.0281 USDT |
851,134.0000 |
0.0266 USDT |
0.0264 USDT |
0.0341 USDT |
0.0273 USDT |
| 2025-11-21 |
0.0289 USDT |
278,169.2000 |
0.0294 USDT |
0.0280 USDT |
0.0299 USDT |
0.0290 USDT |
| 2025-11-20 |
0.0297 USDT |
140,883.3000 |
0.0297 USDT |
0.0286 USDT |
0.0315 USDT |
0.0296 USDT |
| 2025-11-19 |
0.0296 USDT |
71,213.9000 |
0.0297 USDT |
0.0291 USDT |
0.0298 USDT |
0.0296 USDT |
| 2025-11-18 |
0.0308 USDT |
336,864.2000 |
0.0309 USDT |
0.0300 USDT |
0.0325 USDT |
0.0301 USDT |
| 2025-11-17 |
0.0322 USDT |
138,010.0000 |
0.0327 USDT |
0.0307 USDT |
0.0334 USDT |
0.0307 USDT |
| 2025-11-16 |
0.0345 USDT |
469,971.7000 |
0.0339 USDT |
0.0329 USDT |
0.0377 USDT |
0.0337 USDT |
| 2025-11-15 |
0.0308 USDT |
18,293,002.2000 |
0.0267 USDT |
0.0266 USDT |
0.0380 USDT |
0.0338 USDT |
| 2025-11-14 |
0.0268 USDT |
17,251.5000 |
0.0275 USDT |
0.0261 USDT |
0.0275 USDT |
0.0267 USDT |
| 2025-11-13 |
0.0278 USDT |
248,071.1000 |
0.0268 USDT |
0.0268 USDT |
0.0290 USDT |
0.0283 USDT |
| 2025-11-12 |
0.0277 USDT |
257,428.3000 |
0.0269 USDT |
0.0268 USDT |
0.0308 USDT |
0.0275 USDT |
| 2025-11-11 |
0.0278 USDT |
417,385.2000 |
0.0279 USDT |
0.0266 USDT |
0.0340 USDT |
0.0270 USDT |
| 2025-11-10 |
0.0279 USDT |
12,612.1000 |
0.0278 USDT |
0.0275 USDT |
0.0286 USDT |
0.0279 USDT |
| 2025-11-09 |
0.0275 USDT |
534,665.4000 |
0.0283 USDT |
0.0261 USDT |
0.0299 USDT |
0.0282 USDT |
| 2025-11-08 |
0.0275 USDT |
29,051.1000 |
0.0277 USDT |
0.0272 USDT |
0.0278 USDT |
0.0275 USDT |
| 2025-11-07 |
0.0283 USDT |
75,441.6000 |
0.0287 USDT |
0.0282 USDT |
0.0287 USDT |
0.0282 USDT |
| 2025-11-06 |
0.0286 USDT |
60,482.4000 |
0.0285 USDT |
0.0283 USDT |
0.0292 USDT |
0.0283 USDT |
| 2025-11-05 |
0.0287 USDT |
96,012.9000 |
0.0294 USDT |
0.0280 USDT |
0.0298 USDT |
0.0286 USDT |
| 2025-11-04 |
0.0301 USDT |
28,522.3000 |
0.0300 USDT |
0.0300 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-11-03 |
0.0303 USDT |
182,982.2000 |
0.0308 USDT |
0.0299 USDT |
0.0309 USDT |
0.0304 USDT |
| 2025-11-02 |
0.0310 USDT |
147,239.9000 |
0.0310 USDT |
0.0307 USDT |
0.0318 USDT |
0.0312 USDT |
| 2025-11-01 |
0.0305 USDT |
39,221.1000 |
0.0308 USDT |
0.0302 USDT |
0.0309 USDT |
0.0307 USDT |
| 2025-10-31 |
0.0303 USDT |
22,124.1000 |
0.0304 USDT |
0.0301 USDT |
0.0308 USDT |
0.0301 USDT |
| 2025-10-30 |
0.0309 USDT |
117,684.3000 |
0.0311 USDT |
0.0301 USDT |
0.0322 USDT |
0.0301 USDT |
| 2025-10-29 |
0.0330 USDT |
61,840.7000 |
0.0329 USDT |
0.0322 USDT |
0.0334 USDT |
0.0326 USDT |
| 2025-10-28 |
0.0324 USDT |
46,724.5000 |
0.0325 USDT |
0.0315 USDT |
0.0334 USDT |
0.0323 USDT |
| 2025-10-27 |
0.0330 USDT |
34,216.6000 |
0.0338 USDT |
0.0324 USDT |
0.0338 USDT |
0.0333 USDT |
| 2025-10-26 |
0.0337 USDT |
14,440.3000 |
0.0337 USDT |
0.0334 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-10-25 |
0.0342 USDT |
44,100.9000 |
0.0355 USDT |
0.0326 USDT |
0.0355 USDT |
0.0328 USDT |
| 2025-10-24 |
0.0361 USDT |
149,088.3000 |
0.0356 USDT |
0.0350 USDT |
0.0373 USDT |
0.0357 USDT |
| 2025-10-23 |
0.0352 USDT |
458,761.2000 |
0.0351 USDT |
0.0334 USDT |
0.0375 USDT |
0.0359 USDT |
| 2025-10-22 |
0.0356 USDT |
170,781.2000 |
0.0348 USDT |
0.0344 USDT |
0.0365 USDT |
0.0354 USDT |
| 2025-10-21 |
0.0359 USDT |
57,326.5000 |
0.0359 USDT |
0.0350 USDT |
0.0369 USDT |
0.0353 USDT |
| 2025-10-20 |
0.0362 USDT |
93,514.5000 |
0.0368 USDT |
0.0349 USDT |
0.0372 USDT |
0.0360 USDT |
| 2025-10-19 |
0.0367 USDT |
20,321.4000 |
0.0366 USDT |
0.0358 USDT |
0.0376 USDT |
0.0370 USDT |
| 2025-10-18 |
0.0360 USDT |
34,407.5000 |
0.0354 USDT |
0.0349 USDT |
0.0371 USDT |
0.0367 USDT |
| 2025-10-17 |
0.0361 USDT |
117,609.4000 |
0.0365 USDT |
0.0346 USDT |
0.0370 USDT |
0.0355 USDT |