Identifier on Kucoin: AI3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0129 USDT |
53,112.7000 |
0.0131 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2026-02-06 |
0.0131 USDT |
29,848.5000 |
0.0133 USDT |
0.0130 USDT |
0.0133 USDT |
0.0130 USDT |
| 2026-02-05 |
0.0137 USDT |
5,792.7000 |
0.0137 USDT |
0.0137 USDT |
0.0138 USDT |
0.0137 USDT |
| 2026-02-04 |
0.0137 USDT |
70,843.4000 |
0.0137 USDT |
0.0135 USDT |
0.0138 USDT |
0.0137 USDT |
| 2026-02-03 |
0.0135 USDT |
13,706.9000 |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2026-02-02 |
0.0138 USDT |
50,145.8000 |
0.0142 USDT |
0.0138 USDT |
0.0142 USDT |
0.0138 USDT |
| 2026-02-01 |
0.0144 USDT |
44,653.6000 |
0.0146 USDT |
0.0141 USDT |
0.0146 USDT |
0.0141 USDT |
| 2026-01-31 |
0.0148 USDT |
28,121.0000 |
0.0149 USDT |
0.0146 USDT |
0.0149 USDT |
0.0146 USDT |
| 2026-01-30 |
0.0151 USDT |
215,864.1000 |
0.0150 USDT |
0.0148 USDT |
0.0162 USDT |
0.0150 USDT |
| 2026-01-29 |
0.0149 USDT |
16,418.6000 |
0.0149 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2026-01-28 |
0.0155 USDT |
16,798.1000 |
0.0155 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2026-01-27 |
0.0153 USDT |
233,429.3000 |
0.0151 USDT |
0.0150 USDT |
0.0170 USDT |
0.0152 USDT |
| 2026-01-26 |
0.0152 USDT |
54,699.0000 |
0.0154 USDT |
0.0150 USDT |
0.0154 USDT |
0.0151 USDT |
| 2026-01-25 |
0.0155 USDT |
49,086.8000 |
0.0156 USDT |
0.0153 USDT |
0.0156 USDT |
0.0153 USDT |
| 2026-01-24 |
0.0158 USDT |
76,305.3000 |
0.0160 USDT |
0.0157 USDT |
0.0160 USDT |
0.0158 USDT |
| 2026-01-23 |
0.0164 USDT |
176,818.3000 |
0.0165 USDT |
0.0160 USDT |
0.0175 USDT |
0.0162 USDT |
| 2026-01-22 |
0.0167 USDT |
24,064.3000 |
0.0165 USDT |
0.0165 USDT |
0.0176 USDT |
0.0166 USDT |
| 2026-01-21 |
0.0168 USDT |
267,152.6000 |
0.0177 USDT |
0.0162 USDT |
0.0177 USDT |
0.0165 USDT |
| 2026-01-20 |
0.0187 USDT |
45,725.0000 |
0.0186 USDT |
0.0186 USDT |
0.0188 USDT |
0.0186 USDT |
| 2026-01-19 |
0.0187 USDT |
41,691.2000 |
0.0190 USDT |
0.0185 USDT |
0.0190 USDT |
0.0186 USDT |
| 2026-01-18 |
0.0193 USDT |
568,206.0000 |
0.0203 USDT |
0.0186 USDT |
0.0203 USDT |
0.0191 USDT |
| 2026-01-17 |
0.0203 USDT |
15,841.0000 |
0.0202 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2026-01-16 |
0.0205 USDT |
9,522.5000 |
0.0206 USDT |
0.0204 USDT |
0.0207 USDT |
0.0205 USDT |
| 2026-01-15 |
0.0204 USDT |
8,711.9000 |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0203 USDT |
| 2026-01-14 |
0.0206 USDT |
39,744.2000 |
0.0205 USDT |
0.0205 USDT |
0.0207 USDT |
0.0205 USDT |
| 2026-01-13 |
0.0207 USDT |
148,709.6000 |
0.0209 USDT |
0.0202 USDT |
0.0212 USDT |
0.0205 USDT |
| 2026-01-12 |
0.0208 USDT |
57,322.2000 |
0.0211 USDT |
0.0207 USDT |
0.0211 USDT |
0.0209 USDT |
| 2026-01-11 |
0.0209 USDT |
97,560.0000 |
0.0208 USDT |
0.0205 USDT |
0.0212 USDT |
0.0207 USDT |
| 2026-01-10 |
0.0206 USDT |
80,357.7000 |
0.0202 USDT |
0.0202 USDT |
0.0214 USDT |
0.0210 USDT |
| 2026-01-09 |
0.0202 USDT |
148,502.4000 |
0.0203 USDT |
0.0198 USDT |
0.0208 USDT |
0.0201 USDT |
| 2026-01-08 |
0.0202 USDT |
292,898.0000 |
0.0201 USDT |
0.0198 USDT |
0.0209 USDT |
0.0203 USDT |
| 2026-01-07 |
0.0217 USDT |
523,774.4000 |
0.0222 USDT |
0.0201 USDT |
0.0230 USDT |
0.0201 USDT |
| 2026-01-06 |
0.0226 USDT |
308,998.1000 |
0.0226 USDT |
0.0216 USDT |
0.0236 USDT |
0.0218 USDT |
| 2026-01-05 |
0.0235 USDT |
286,312.3000 |
0.0239 USDT |
0.0229 USDT |
0.0243 USDT |
0.0232 USDT |
| 2026-01-04 |
0.0244 USDT |
347,242.8000 |
0.0250 USDT |
0.0239 USDT |
0.0250 USDT |
0.0241 USDT |
| 2026-01-03 |
0.0253 USDT |
508,219.1000 |
0.0248 USDT |
0.0245 USDT |
0.0265 USDT |
0.0252 USDT |
| 2026-01-02 |
0.0251 USDT |
61,388.7000 |
0.0256 USDT |
0.0247 USDT |
0.0256 USDT |
0.0251 USDT |
| 2026-01-01 |
0.0254 USDT |
609,647.3000 |
0.0260 USDT |
0.0246 USDT |
0.0264 USDT |
0.0259 USDT |
| 2025-12-31 |
0.0292 USDT |
1,028,069.9000 |
0.0300 USDT |
0.0261 USDT |
0.0316 USDT |
0.0262 USDT |
| 2025-12-30 |
0.0222 USDT |
1,071,937.0000 |
0.0219 USDT |
0.0208 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-12-29 |
0.0232 USDT |
380,922.1000 |
0.0243 USDT |
0.0223 USDT |
0.0244 USDT |
0.0223 USDT |
| 2025-12-28 |
0.0242 USDT |
1,190,607.5000 |
0.0225 USDT |
0.0225 USDT |
0.0258 USDT |
0.0242 USDT |
| 2025-12-27 |
0.0217 USDT |
190,206.6000 |
0.0209 USDT |
0.0209 USDT |
0.0223 USDT |
0.0221 USDT |
| 2025-12-26 |
0.0207 USDT |
146,675.1000 |
0.0207 USDT |
0.0204 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-12-25 |
0.0212 USDT |
90,198.4000 |
0.0217 USDT |
0.0205 USDT |
0.0217 USDT |
0.0205 USDT |
| 2025-12-24 |
0.0216 USDT |
92,003.3000 |
0.0216 USDT |
0.0214 USDT |
0.0218 USDT |
0.0216 USDT |
| 2025-12-23 |
0.0222 USDT |
186,375.6000 |
0.0228 USDT |
0.0219 USDT |
0.0228 USDT |
0.0219 USDT |
| 2025-12-22 |
0.0243 USDT |
130,985.6000 |
0.0252 USDT |
0.0239 USDT |
0.0252 USDT |
0.0241 USDT |
| 2025-12-21 |
0.0252 USDT |
6,407.9000 |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2025-12-20 |
0.0254 USDT |
206,664.1000 |
0.0249 USDT |
0.0249 USDT |
0.0293 USDT |
0.0251 USDT |