Identifier on Kucoin: INIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.4840 USDT |
1,063,300.8500 |
0.5076 USDT |
0.4594 USDT |
0.5299 USDT |
0.4779 USDT |
| 2025-07-21 |
0.5126 USDT |
1,277,478.2200 |
0.5174 USDT |
0.4878 USDT |
0.5350 USDT |
0.5113 USDT |
| 2025-07-20 |
0.5148 USDT |
1,935,321.0400 |
0.4602 USDT |
0.4517 USDT |
0.5798 USDT |
0.5607 USDT |
| 2025-07-19 |
0.4428 USDT |
306,236.0000 |
0.4379 USDT |
0.4244 USDT |
0.4574 USDT |
0.4502 USDT |
| 2025-07-18 |
0.4677 USDT |
1,151,678.8600 |
0.4613 USDT |
0.4437 USDT |
0.4858 USDT |
0.4484 USDT |
| 2025-07-17 |
0.4643 USDT |
1,601,251.5700 |
0.4742 USDT |
0.4433 USDT |
0.4906 USDT |
0.4530 USDT |
| 2025-07-16 |
0.4794 USDT |
1,591,974.9200 |
0.4888 USDT |
0.4558 USDT |
0.5050 USDT |
0.4956 USDT |
| 2025-07-15 |
0.4846 USDT |
945,028.2200 |
0.5032 USDT |
0.4694 USDT |
0.5054 USDT |
0.4918 USDT |
| 2025-07-14 |
0.5378 USDT |
2,168,122.5300 |
0.5294 USDT |
0.5062 USDT |
0.5912 USDT |
0.5086 USDT |
| 2025-07-13 |
0.4918 USDT |
1,042,447.3200 |
0.5016 USDT |
0.4671 USDT |
0.5128 USDT |
0.5078 USDT |
| 2025-07-12 |
0.5311 USDT |
2,003,642.9200 |
0.4989 USDT |
0.4918 USDT |
0.5687 USDT |
0.4993 USDT |
| 2025-07-11 |
0.5364 USDT |
2,615,149.2605 |
0.5050 USDT |
0.4775 USDT |
0.6100 USDT |
0.5099 USDT |
| 2025-07-10 |
0.3978 USDT |
2,064,959.4000 |
0.3687 USDT |
0.3652 USDT |
0.4186 USDT |
0.4074 USDT |
| 2025-07-09 |
0.3559 USDT |
404,332.7800 |
0.3517 USDT |
0.3421 USDT |
0.3659 USDT |
0.3624 USDT |
| 2025-07-08 |
0.3560 USDT |
623,058.6900 |
0.3704 USDT |
0.3416 USDT |
0.3758 USDT |
0.3436 USDT |
| 2025-07-07 |
0.3989 USDT |
368,326.5300 |
0.4133 USDT |
0.3734 USDT |
0.4216 USDT |
0.3775 USDT |
| 2025-07-06 |
0.4052 USDT |
51,210.8100 |
0.4002 USDT |
0.3950 USDT |
0.4175 USDT |
0.4175 USDT |
| 2025-07-05 |
0.4062 USDT |
192,874.3700 |
0.4104 USDT |
0.3856 USDT |
0.4166 USDT |
0.3910 USDT |
| 2025-07-04 |
0.4263 USDT |
357,294.9000 |
0.4447 USDT |
0.3980 USDT |
0.4463 USDT |
0.4038 USDT |
| 2025-07-03 |
0.4726 USDT |
667,468.7400 |
0.4735 USDT |
0.4384 USDT |
0.4974 USDT |
0.4402 USDT |
| 2025-07-02 |
0.4252 USDT |
493,383.1000 |
0.3954 USDT |
0.3934 USDT |
0.4544 USDT |
0.4528 USDT |
| 2025-07-01 |
0.4107 USDT |
288,085.6300 |
0.4302 USDT |
0.3928 USDT |
0.4318 USDT |
0.3947 USDT |
| 2025-06-30 |
0.4462 USDT |
641,484.8400 |
0.4403 USDT |
0.4308 USDT |
0.4571 USDT |
0.4317 USDT |
| 2025-06-29 |
0.4223 USDT |
217,831.4500 |
0.4278 USDT |
0.4129 USDT |
0.4358 USDT |
0.4205 USDT |
| 2025-06-28 |
0.4146 USDT |
421,406.1900 |
0.4180 USDT |
0.4046 USDT |
0.4233 USDT |
0.4228 USDT |
| 2025-06-27 |
0.4155 USDT |
592,569.2700 |
0.4150 USDT |
0.3989 USDT |
0.4310 USDT |
0.4025 USDT |
| 2025-06-26 |
0.4330 USDT |
413,754.7500 |
0.4358 USDT |
0.4035 USDT |
0.4572 USDT |
0.4183 USDT |
| 2025-06-25 |
0.4649 USDT |
483,463.9800 |
0.4772 USDT |
0.4464 USDT |
0.4802 USDT |
0.4485 USDT |
| 2025-06-24 |
0.4452 USDT |
241,342.9600 |
0.4532 USDT |
0.4373 USDT |
0.4577 USDT |
0.4469 USDT |
| 2025-06-23 |
0.4154 USDT |
183,631.5400 |
0.4067 USDT |
0.4033 USDT |
0.4242 USDT |
0.4067 USDT |
| 2025-06-22 |
0.4117 USDT |
378,686.1300 |
0.4321 USDT |
0.3888 USDT |
0.4412 USDT |
0.3956 USDT |
| 2025-06-21 |
0.4357 USDT |
809,303.7700 |
0.4501 USDT |
0.4079 USDT |
0.4768 USDT |
0.4254 USDT |
| 2025-06-20 |
0.4784 USDT |
286,091.1000 |
0.4905 USDT |
0.4427 USDT |
0.5056 USDT |
0.4502 USDT |
| 2025-06-19 |
0.5064 USDT |
248,329.9900 |
0.5098 USDT |
0.4831 USDT |
0.5216 USDT |
0.4900 USDT |
| 2025-06-18 |
0.4984 USDT |
264,921.3300 |
0.5039 USDT |
0.4774 USDT |
0.5144 USDT |
0.4978 USDT |
| 2025-06-17 |
0.5260 USDT |
447,267.7400 |
0.5324 USDT |
0.5150 USDT |
0.5417 USDT |
0.5223 USDT |
| 2025-06-16 |
0.5428 USDT |
593,478.4900 |
0.5219 USDT |
0.5122 USDT |
0.5642 USDT |
0.5448 USDT |
| 2025-06-15 |
0.5390 USDT |
365,927.8300 |
0.5350 USDT |
0.5235 USDT |
0.5531 USDT |
0.5283 USDT |
| 2025-06-14 |
0.5558 USDT |
520,297.1499 |
0.5805 USDT |
0.5319 USDT |
0.5805 USDT |
0.5550 USDT |
| 2025-06-13 |
0.4905 USDT |
550,597.1900 |
0.5097 USDT |
0.4724 USDT |
0.5146 USDT |
0.4856 USDT |
| 2025-06-12 |
0.6020 USDT |
1,187,050.8100 |
0.6703 USDT |
0.5523 USDT |
0.6703 USDT |
0.5663 USDT |
| 2025-06-11 |
0.7134 USDT |
1,465,129.6900 |
0.7407 USDT |
0.6689 USDT |
0.7422 USDT |
0.6689 USDT |
| 2025-06-10 |
0.6735 USDT |
723,682.7800 |
0.6762 USDT |
0.6448 USDT |
0.7259 USDT |
0.7246 USDT |
| 2025-06-09 |
0.6527 USDT |
487,883.2200 |
0.6682 USDT |
0.6349 USDT |
0.6777 USDT |
0.6401 USDT |
| 2025-06-08 |
0.6741 USDT |
206,276.7000 |
0.7007 USDT |
0.6533 USDT |
0.7007 USDT |
0.6836 USDT |
| 2025-06-07 |
0.6808 USDT |
277,890.8200 |
0.6486 USDT |
0.6479 USDT |
0.7087 USDT |
0.6985 USDT |
| 2025-06-06 |
0.6674 USDT |
573,047.1310 |
0.6668 USDT |
0.6313 USDT |
0.6980 USDT |
0.6447 USDT |
| 2025-06-05 |
0.7035 USDT |
303,896.9000 |
0.6823 USDT |
0.6809 USDT |
0.7233 USDT |
0.6909 USDT |
| 2025-06-04 |
0.7326 USDT |
463,413.5600 |
0.7460 USDT |
0.6729 USDT |
0.7659 USDT |
0.6782 USDT |
| 2025-06-03 |
0.8032 USDT |
1,319,256.6700 |
0.7982 USDT |
0.7478 USDT |
0.8344 USDT |
0.7609 USDT |