Identifier on Kucoin: AI3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0370 USDT |
12,817.6000 |
0.0372 USDT |
0.0360 USDT |
0.0375 USDT |
0.0363 USDT |
| 2025-10-15 |
0.0367 USDT |
101,997.2000 |
0.0369 USDT |
0.0359 USDT |
0.0380 USDT |
0.0368 USDT |
| 2025-10-14 |
0.0366 USDT |
37,023.5000 |
0.0370 USDT |
0.0357 USDT |
0.0373 USDT |
0.0369 USDT |
| 2025-10-13 |
0.0365 USDT |
224,963.4000 |
0.0358 USDT |
0.0350 USDT |
0.0422 USDT |
0.0371 USDT |
| 2025-10-12 |
0.0347 USDT |
131,883.5000 |
0.0359 USDT |
0.0339 USDT |
0.0364 USDT |
0.0345 USDT |
| 2025-10-11 |
0.0354 USDT |
348,376.6000 |
0.0361 USDT |
0.0311 USDT |
0.0415 USDT |
0.0362 USDT |
| 2025-10-10 |
0.0433 USDT |
83,855.4000 |
0.0438 USDT |
0.0418 USDT |
0.0447 USDT |
0.0433 USDT |
| 2025-10-09 |
0.0445 USDT |
511,036.0000 |
0.0404 USDT |
0.0397 USDT |
0.0494 USDT |
0.0442 USDT |
| 2025-10-08 |
0.0394 USDT |
69,249.6000 |
0.0386 USDT |
0.0379 USDT |
0.0405 USDT |
0.0401 USDT |
| 2025-10-07 |
0.0390 USDT |
377,389.1000 |
0.0355 USDT |
0.0355 USDT |
0.0439 USDT |
0.0385 USDT |
| 2025-10-06 |
0.0354 USDT |
51,299.8000 |
0.0357 USDT |
0.0348 USDT |
0.0359 USDT |
0.0352 USDT |
| 2025-10-05 |
0.0351 USDT |
666,662.2000 |
0.0357 USDT |
0.0326 USDT |
0.0383 USDT |
0.0354 USDT |
| 2025-10-04 |
0.0390 USDT |
64,961.9000 |
0.0394 USDT |
0.0374 USDT |
0.0395 USDT |
0.0381 USDT |
| 2025-10-03 |
0.0399 USDT |
55,687.0000 |
0.0414 USDT |
0.0388 USDT |
0.0414 USDT |
0.0388 USDT |
| 2025-10-02 |
0.0414 USDT |
86,946.1000 |
0.0410 USDT |
0.0407 USDT |
0.0421 USDT |
0.0414 USDT |
| 2025-10-01 |
0.0370 USDT |
140,122.1000 |
0.0388 USDT |
0.0356 USDT |
0.0388 USDT |
0.0358 USDT |
| 2025-09-30 |
0.0408 USDT |
207,910.0000 |
0.0433 USDT |
0.0386 USDT |
0.0433 USDT |
0.0398 USDT |
| 2025-09-29 |
0.0447 USDT |
107,178.5000 |
0.0456 USDT |
0.0434 USDT |
0.0459 USDT |
0.0440 USDT |
| 2025-09-28 |
0.0461 USDT |
31,799.7000 |
0.0457 USDT |
0.0455 USDT |
0.0472 USDT |
0.0459 USDT |
| 2025-09-27 |
0.0458 USDT |
162,183.5000 |
0.0464 USDT |
0.0446 USDT |
0.0474 USDT |
0.0455 USDT |
| 2025-09-26 |
0.0477 USDT |
74,034.9000 |
0.0470 USDT |
0.0470 USDT |
0.0489 USDT |
0.0481 USDT |
| 2025-09-25 |
0.0476 USDT |
98,074.6000 |
0.0481 USDT |
0.0469 USDT |
0.0491 USDT |
0.0483 USDT |
| 2025-09-24 |
0.0474 USDT |
596,839.0000 |
0.0488 USDT |
0.0462 USDT |
0.0495 USDT |
0.0482 USDT |
| 2025-09-23 |
0.0507 USDT |
193,565.1000 |
0.0514 USDT |
0.0497 USDT |
0.0523 USDT |
0.0505 USDT |
| 2025-09-22 |
0.0555 USDT |
282,470.1000 |
0.0563 USDT |
0.0529 USDT |
0.0582 USDT |
0.0539 USDT |
| 2025-09-21 |
0.0575 USDT |
305,725.9000 |
0.0577 USDT |
0.0542 USDT |
0.0596 USDT |
0.0542 USDT |
| 2025-09-20 |
0.0573 USDT |
3,156,156.3000 |
0.0567 USDT |
0.0537 USDT |
0.0633 USDT |
0.0583 USDT |
| 2025-09-19 |
0.0564 USDT |
1,569,903.3000 |
0.0532 USDT |
0.0528 USDT |
0.0629 USDT |
0.0573 USDT |
| 2025-09-18 |
0.0535 USDT |
13,668,840.7000 |
0.0536 USDT |
0.0525 USDT |
0.0578 USDT |
0.0528 USDT |
| 2025-09-17 |
0.0545 USDT |
34,052,556.8000 |
0.0547 USDT |
0.0533 USDT |
0.0605 USDT |
0.0545 USDT |
| 2025-09-16 |
0.0580 USDT |
30,296,488.8000 |
0.0580 USDT |
0.0557 USDT |
0.0633 USDT |
0.0566 USDT |
| 2025-09-15 |
0.0614 USDT |
42,626,030.7000 |
0.0602 USDT |
0.0577 USDT |
0.0688 USDT |
0.0607 USDT |
| 2025-09-14 |
0.0581 USDT |
229,765.3000 |
0.0594 USDT |
0.0556 USDT |
0.0600 USDT |
0.0559 USDT |
| 2025-09-13 |
0.0554 USDT |
27,222,166.5000 |
0.0532 USDT |
0.0532 USDT |
0.0629 USDT |
0.0562 USDT |
| 2025-09-12 |
0.0533 USDT |
38,579,626.3000 |
0.0520 USDT |
0.0516 USDT |
0.0594 USDT |
0.0539 USDT |
| 2025-09-11 |
0.0527 USDT |
66,925,159.9000 |
0.0526 USDT |
0.0522 USDT |
0.0532 USDT |
0.0527 USDT |