Identifier on Kucoin: ALKIMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0387 USDT |
1,057,697.3000 |
0.0394 USDT |
0.0383 USDT |
0.0394 USDT |
0.0384 USDT |
| 2025-10-15 |
0.0400 USDT |
117,310.6000 |
0.0403 USDT |
0.0393 USDT |
0.0404 USDT |
0.0393 USDT |
| 2025-10-14 |
0.0423 USDT |
794,392.3000 |
0.0463 USDT |
0.0384 USDT |
0.0463 USDT |
0.0402 USDT |
| 2025-10-13 |
0.0480 USDT |
601,806.2000 |
0.0469 USDT |
0.0463 USDT |
0.0495 USDT |
0.0480 USDT |
| 2025-10-12 |
0.0431 USDT |
1,437,591.8000 |
0.0398 USDT |
0.0394 USDT |
0.0478 USDT |
0.0476 USDT |
| 2025-10-11 |
0.0333 USDT |
2,390,820.5000 |
0.0280 USDT |
0.0245 USDT |
0.0418 USDT |
0.0380 USDT |
| 2025-10-10 |
0.0480 USDT |
9,155,868.8000 |
0.0476 USDT |
0.0437 USDT |
0.0555 USDT |
0.0451 USDT |
| 2025-10-09 |
0.0478 USDT |
6,427,354.4000 |
0.0481 USDT |
0.0451 USDT |
0.0505 USDT |
0.0471 USDT |
| 2025-10-08 |
0.0507 USDT |
2,079,410.8000 |
0.0503 USDT |
0.0483 USDT |
0.0531 USDT |
0.0496 USDT |
| 2025-10-07 |
0.0558 USDT |
13,793,964.9000 |
0.0556 USDT |
0.0460 USDT |
0.0623 USDT |
0.0504 USDT |
| 2025-10-06 |
0.0557 USDT |
4,825,751.6000 |
0.0552 USDT |
0.0536 USDT |
0.0585 USDT |
0.0557 USDT |
| 2025-10-05 |
0.0577 USDT |
14,895,088.2000 |
0.0580 USDT |
0.0537 USDT |
0.0616 USDT |
0.0553 USDT |
| 2025-10-04 |
0.0576 USDT |
24,157,916.2000 |
0.0553 USDT |
0.0538 USDT |
0.0621 USDT |
0.0599 USDT |
| 2025-10-03 |
0.0572 USDT |
4,407,574.6000 |
0.0554 USDT |
0.0549 USDT |
0.0597 USDT |
0.0564 USDT |
| 2025-10-02 |
0.0580 USDT |
3,564,240.9000 |
0.0580 USDT |
0.0546 USDT |
0.0614 USDT |
0.0566 USDT |
| 2025-10-01 |
0.0558 USDT |
1,362,303.6000 |
0.0555 USDT |
0.0541 USDT |
0.0572 USDT |
0.0567 USDT |
| 2025-09-30 |
0.0548 USDT |
1,867,861.8000 |
0.0528 USDT |
0.0528 USDT |
0.0567 USDT |
0.0540 USDT |
| 2025-09-29 |
0.0575 USDT |
869,150.5000 |
0.0583 USDT |
0.0568 USDT |
0.0596 USDT |
0.0572 USDT |
| 2025-09-28 |
0.0585 USDT |
602,315.6000 |
0.0595 USDT |
0.0573 USDT |
0.0605 USDT |
0.0585 USDT |
| 2025-09-27 |
0.0586 USDT |
2,452,723.6000 |
0.0532 USDT |
0.0528 USDT |
0.0631 USDT |
0.0594 USDT |
| 2025-09-26 |
0.0486 USDT |
1,643,126.1000 |
0.0489 USDT |
0.0463 USDT |
0.0513 USDT |
0.0503 USDT |
| 2025-09-25 |
0.0489 USDT |
1,279,452.9000 |
0.0523 USDT |
0.0480 USDT |
0.0523 USDT |
0.0487 USDT |
| 2025-09-24 |
0.0511 USDT |
1,264,329.5000 |
0.0485 USDT |
0.0476 USDT |
0.0534 USDT |
0.0526 USDT |
| 2025-09-23 |
0.0504 USDT |
190,488.4000 |
0.0508 USDT |
0.0496 USDT |
0.0510 USDT |
0.0500 USDT |
| 2025-09-22 |
0.0459 USDT |
1,217,172.4000 |
0.0431 USDT |
0.0416 USDT |
0.0530 USDT |
0.0525 USDT |
| 2025-09-21 |
0.0466 USDT |
1,073,750.0000 |
0.0497 USDT |
0.0434 USDT |
0.0500 USDT |
0.0434 USDT |
| 2025-09-20 |
0.0428 USDT |
5,064,518.1000 |
0.0498 USDT |
0.0385 USDT |
0.0524 USDT |
0.0501 USDT |
| 2025-09-19 |
0.0515 USDT |
919,455.8000 |
0.0545 USDT |
0.0499 USDT |
0.0549 USDT |
0.0503 USDT |
| 2025-09-18 |
0.0522 USDT |
3,975,900.6000 |
0.0542 USDT |
0.0499 USDT |
0.0548 USDT |
0.0544 USDT |
| 2025-09-17 |
0.0557 USDT |
259,984.8000 |
0.0559 USDT |
0.0551 USDT |
0.0563 USDT |
0.0553 USDT |
| 2025-09-16 |
0.0555 USDT |
519,198.4000 |
0.0554 USDT |
0.0549 USDT |
0.0569 USDT |
0.0556 USDT |
| 2025-09-15 |
0.0552 USDT |
1,323,506.3000 |
0.0577 USDT |
0.0538 USDT |
0.0581 USDT |
0.0551 USDT |
| 2025-09-14 |
0.0581 USDT |
640,564.0000 |
0.0593 USDT |
0.0569 USDT |
0.0598 USDT |
0.0574 USDT |
| 2025-09-13 |
0.0602 USDT |
986,805.5000 |
0.0598 USDT |
0.0591 USDT |
0.0615 USDT |
0.0593 USDT |
| 2025-09-12 |
0.0596 USDT |
398,986.3000 |
0.0596 USDT |
0.0589 USDT |
0.0604 USDT |
0.0595 USDT |
| 2025-09-11 |
0.0606 USDT |
1,277,275.7000 |
0.0586 USDT |
0.0586 USDT |
0.0620 USDT |
0.0605 USDT |
| 2025-09-10 |
0.0581 USDT |
2,542,919.6000 |
0.0622 USDT |
0.0550 USDT |
0.0636 USDT |
0.0562 USDT |
| 2025-09-09 |
0.0629 USDT |
1,828,132.5000 |
0.0654 USDT |
0.0606 USDT |
0.0702 USDT |
0.0630 USDT |
| 2025-09-08 |
0.0732 USDT |
1,143,631.8000 |
0.0733 USDT |
0.0669 USDT |
0.0763 USDT |
0.0738 USDT |
| 2025-09-07 |
0.0695 USDT |
2,572,462.8000 |
0.0655 USDT |
0.0634 USDT |
0.0773 USDT |
0.0726 USDT |
| 2025-09-06 |
0.0663 USDT |
4,388,409.9000 |
0.0548 USDT |
0.0516 USDT |
0.0772 USDT |
0.0667 USDT |
| 2025-09-05 |
0.0796 USDT |
1,152,332.5000 |
0.0869 USDT |
0.0728 USDT |
0.0884 USDT |
0.0749 USDT |
| 2025-09-04 |
0.0874 USDT |
319,137.5000 |
0.0891 USDT |
0.0858 USDT |
0.0893 USDT |
0.0858 USDT |
| 2025-09-03 |
0.0881 USDT |
16,512,576.1000 |
0.0885 USDT |
0.0872 USDT |
0.0902 USDT |
0.0888 USDT |
| 2025-09-02 |
0.0871 USDT |
14,581,383.4000 |
0.0853 USDT |
0.0849 USDT |
0.0916 USDT |
0.0875 USDT |
| 2025-09-01 |
0.0872 USDT |
15,753,024.8000 |
0.0875 USDT |
0.0838 USDT |
0.0909 USDT |
0.0867 USDT |
| 2025-08-31 |
0.0902 USDT |
2,903,961.0000 |
0.0897 USDT |
0.0883 USDT |
0.0936 USDT |
0.0886 USDT |
| 2025-08-30 |
0.0887 USDT |
4,473,990.5000 |
0.0882 USDT |
0.0858 USDT |
0.0990 USDT |
0.0883 USDT |
| 2025-08-29 |
0.0921 USDT |
1,756,320.0000 |
0.0995 USDT |
0.0854 USDT |
0.1021 USDT |
0.0870 USDT |
| 2025-08-28 |
0.1017 USDT |
1,074,400.2000 |
0.1050 USDT |
0.0981 USDT |
0.1063 USDT |
0.0989 USDT |