Identifier on Kucoin: INIT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.4107 USDT |
208,433.1200 |
0.4041 USDT |
0.4000 USDT |
0.4191 USDT |
0.4104 USDT |
| 2025-08-16 |
0.4024 USDT |
656,271.5200 |
0.3979 USDT |
0.3956 USDT |
0.4083 USDT |
0.4049 USDT |
| 2025-08-15 |
0.4034 USDT |
787,747.5400 |
0.4194 USDT |
0.3843 USDT |
0.4324 USDT |
0.3965 USDT |
| 2025-08-14 |
0.4490 USDT |
970,607.9000 |
0.4770 USDT |
0.4116 USDT |
0.4845 USDT |
0.4220 USDT |
| 2025-08-13 |
0.4793 USDT |
1,498,875.6300 |
0.4490 USDT |
0.4480 USDT |
0.5030 USDT |
0.4705 USDT |
| 2025-08-12 |
0.4531 USDT |
817,571.1400 |
0.4173 USDT |
0.4153 USDT |
0.4808 USDT |
0.4572 USDT |
| 2025-08-11 |
0.4414 USDT |
288,624.2800 |
0.4472 USDT |
0.4211 USDT |
0.4626 USDT |
0.4354 USDT |
| 2025-08-10 |
0.4468 USDT |
419,356.3400 |
0.4539 USDT |
0.4291 USDT |
0.4684 USDT |
0.4403 USDT |
| 2025-08-09 |
0.4524 USDT |
215,995.6800 |
0.4479 USDT |
0.4368 USDT |
0.4644 USDT |
0.4540 USDT |
| 2025-08-08 |
0.4310 USDT |
538,622.6200 |
0.4277 USDT |
0.4177 USDT |
0.4544 USDT |
0.4495 USDT |
| 2025-08-07 |
0.4157 USDT |
230,084.4400 |
0.4197 USDT |
0.4039 USDT |
0.4257 USDT |
0.4094 USDT |
| 2025-08-06 |
0.4147 USDT |
319,961.7900 |
0.4089 USDT |
0.3988 USDT |
0.4266 USDT |
0.4188 USDT |
| 2025-08-05 |
0.4173 USDT |
422,518.2500 |
0.4347 USDT |
0.4037 USDT |
0.4355 USDT |
0.4069 USDT |
| 2025-08-04 |
0.4225 USDT |
1,050,998.2800 |
0.4004 USDT |
0.4003 USDT |
0.4400 USDT |
0.4334 USDT |
| 2025-08-03 |
0.3992 USDT |
1,247,212.7700 |
0.3633 USDT |
0.3590 USDT |
0.4230 USDT |
0.4004 USDT |
| 2025-08-02 |
0.3649 USDT |
690,431.8600 |
0.3732 USDT |
0.3505 USDT |
0.3823 USDT |
0.3575 USDT |
| 2025-08-01 |
0.3932 USDT |
948,697.5700 |
0.4120 USDT |
0.3764 USDT |
0.4120 USDT |
0.3960 USDT |
| 2025-07-31 |
0.4344 USDT |
1,499,102.2600 |
0.4121 USDT |
0.4107 USDT |
0.4536 USDT |
0.4320 USDT |
| 2025-07-30 |
0.4049 USDT |
479,793.8500 |
0.4133 USDT |
0.3872 USDT |
0.4181 USDT |
0.4130 USDT |
| 2025-07-29 |
0.4267 USDT |
753,869.3500 |
0.4177 USDT |
0.4092 USDT |
0.4447 USDT |
0.4159 USDT |
| 2025-07-28 |
0.4427 USDT |
853,243.5200 |
0.4510 USDT |
0.4118 USDT |
0.4647 USDT |
0.4172 USDT |
| 2025-07-27 |
0.4571 USDT |
1,277,652.6200 |
0.4310 USDT |
0.4288 USDT |
0.4782 USDT |
0.4529 USDT |
| 2025-07-26 |
0.4372 USDT |
577,392.0600 |
0.4394 USDT |
0.4285 USDT |
0.4489 USDT |
0.4404 USDT |
| 2025-07-25 |
0.4112 USDT |
1,286,128.6200 |
0.4121 USDT |
0.3961 USDT |
0.4323 USDT |
0.4234 USDT |
| 2025-07-24 |
0.4554 USDT |
1,865,172.6800 |
0.4912 USDT |
0.4171 USDT |
0.5336 USDT |
0.4234 USDT |
| 2025-07-23 |
0.5032 USDT |
1,811,636.5100 |
0.4898 USDT |
0.4673 USDT |
0.5333 USDT |
0.5248 USDT |
| 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 |