Identifier on Kucoin: ALKIMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.0292 USDT |
2,819,467.5000 |
0.0294 USDT |
0.0284 USDT |
0.0318 USDT |
0.0289 USDT |
| 2025-10-29 |
0.0303 USDT |
334,699.4000 |
0.0311 USDT |
0.0297 USDT |
0.0311 USDT |
0.0298 USDT |
| 2025-10-28 |
0.0325 USDT |
1,128,634.9000 |
0.0325 USDT |
0.0318 USDT |
0.0330 USDT |
0.0319 USDT |
| 2025-10-27 |
0.0326 USDT |
162,332.8000 |
0.0325 USDT |
0.0325 USDT |
0.0328 USDT |
0.0327 USDT |
| 2025-10-26 |
0.0327 USDT |
498,734.5000 |
0.0328 USDT |
0.0323 USDT |
0.0330 USDT |
0.0325 USDT |
| 2025-10-25 |
0.0334 USDT |
112,624.0000 |
0.0333 USDT |
0.0332 USDT |
0.0336 USDT |
0.0334 USDT |
| 2025-10-24 |
0.0341 USDT |
1,406,334.3000 |
0.0345 USDT |
0.0334 USDT |
0.0347 USDT |
0.0334 USDT |
| 2025-10-23 |
0.0366 USDT |
178,234.9000 |
0.0369 USDT |
0.0365 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-10-22 |
0.0361 USDT |
189,518.6000 |
0.0364 USDT |
0.0356 USDT |
0.0365 USDT |
0.0362 USDT |
| 2025-10-21 |
0.0366 USDT |
163,167.5000 |
0.0369 USDT |
0.0363 USDT |
0.0372 USDT |
0.0368 USDT |
| 2025-10-20 |
0.0378 USDT |
866,622.6000 |
0.0382 USDT |
0.0369 USDT |
0.0390 USDT |
0.0370 USDT |
| 2025-10-19 |
0.0380 USDT |
209,980.1000 |
0.0378 USDT |
0.0377 USDT |
0.0393 USDT |
0.0393 USDT |
| 2025-10-18 |
0.0378 USDT |
491,671.6000 |
0.0403 USDT |
0.0370 USDT |
0.0403 USDT |
0.0376 USDT |
| 2025-10-17 |
0.0400 USDT |
782,240.9000 |
0.0376 USDT |
0.0373 USDT |
0.0430 USDT |
0.0408 USDT |
| 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 |